| TRINITY BIO SP ADR Add to My Watchlist | (NSDQ: TRIB) |
| Trinity Biotec | 4.11 | +0.05 (+1.33%) | 23,659 |
| Historical Data for TRIB |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 4.08 | 4.18 | 4.08 | 23,659 | 4.11 | +0.05 +1.33% |
| 02/08/10 | 4.00 | 4.08 | 3.90 | 28,984 | 4.06 | +0.06 +1.50% |
| 02/05/10 | 4.00 | 4.07 | 3.91 | 62,303 | 4.00 | +0.07 +1.78% |
| 02/04/10 | 4.06 | 4.06 | 3.87 | 74,164 | 3.93 | -0.15 -3.68% |
| 02/03/10 | 3.92 | 4.09 | 3.87 | 31,175 | 4.08 | +0.12 +3.03% |
| 02/02/10 | 4.01 | 4.08 | 3.76 | 24,275 | 3.96 | -0.04 -1.00% |
| 02/01/10 | 3.86 | 4.10 | 3.86 | 50,833 | 4.00 | 0.00 0.00% |
| 01/29/10 | 3.98 | 4.10 | 3.96 | 58,437 | 4.00 | +0.14 +3.63% |
| 01/28/10 | 3.84 | 3.95 | 3.84 | 14,441 | 3.86 | +0.02 +0.52% |
| 01/27/10 | 3.86 | 3.98 | 3.80 | 20,627 | 3.84 | -0.03 -0.78% |
| 01/26/10 | 3.86 | 4.00 | 3.79 | 30,978 | 3.87 | +0.01 +0.26% |
| 01/25/10 | 4.00 | 4.01 | 3.86 | 24,850 | 3.86 | -0.03 -0.77% |
| 01/22/10 | 3.95 | 3.95 | 3.86 | 27,755 | 3.89 | -0.06 -1.52% |
| 01/21/10 | 4.06 | 4.12 | 3.92 | 34,056 | 3.95 | -0.11 -2.71% |
| 01/20/10 | 4.12 | 4.12 | 3.93 | 50,684 | 4.06 | -0.04 -0.98% |
| 01/19/10 | 4.00 | 4.16 | 3.97 | 24,334 | 4.10 | +0.10 +2.50% |
| 01/18/10 | 4.00 | 4.00 | 4.00 | 0 | 4.00 | 0.00 0.00% |
| 01/15/10 | 3.90 | 4.01 | 3.90 | 14,738 | 4.00 | +0.04 +1.01% |
| 01/14/10 | 3.92 | 3.99 | 3.90 | 11,726 | 3.96 | 0.00 0.00% |
| 01/13/10 | 3.93 | 3.96 | 3.90 | 29,169 | 3.96 | 0.00 0.00% |
| 01/12/10 | 4.03 | 4.04 | 3.96 | 34,307 | 3.96 | -0.09 -2.22% |
| 01/11/10 | 4.16 | 4.16 | 4.04 | 17,810 | 4.05 | -0.11 -2.64% |
| 01/08/10 | 4.09 | 4.19 | 4.09 | 12,784 | 4.16 | -0.03 -0.72% |
| 01/07/10 | 4.25 | 4.25 | 4.10 | 29,776 | 4.19 | -0.07 -1.64% |
| 01/06/10 | 4.28 | 4.30 | 4.10 | 56,149 | 4.26 | -0.01 -0.23% |
| 01/05/10 | 3.91 | 4.27 | 3.91 | 40,072 | 4.27 | +0.29 +7.35% |
| 01/04/10 | 4.15 | 4.15 | 3.90 | 54,636 | 3.98 | -0.06 -1.55% |
| 01/01/10 | 4.04 | 4.04 | 4.04 | 0 | 4.04 | 0.00 0.00% |
| 12/31/09 | 3.96 | 4.09 | 3.90 | 36,108 | 4.04 | +0.04 +1.00% |
| 12/30/09 | 3.83 | 4.07 | 3.83 | 56,793 | 4.00 | -0.07 -1.72% |
| 12/29/09 | 4.00 | 4.07 | 3.91 | 46,274 | 4.07 | +0.25 +6.54% |
| 12/28/09 | 3.75 | 3.86 | 3.75 | 23,047 | 3.82 | +0.07 +1.87% |
| 12/25/09 | 3.76 | 3.80 | 3.73 | 28,677 | 3.75 | 0.00 0.00% |
| 12/24/09 | 3.76 | 3.80 | 3.73 | 28,677 | 3.75 | +0.04 +1.08% |
| 12/23/09 | 3.71 | 3.80 | 3.71 | 49,090 | 3.71 | 0.00 0.00% |
| 12/22/09 | 3.88 | 3.88 | 3.65 | 48,759 | 3.71 | -0.08 -2.11% |
| 12/21/09 | 3.76 | 3.80 | 3.71 | 34,494 | 3.79 | +0.03 +0.80% |
| 12/18/09 | 3.77 | 3.81 | 3.73 | 15,175 | 3.76 | -0.00 -0.02% |
| 12/17/09 | 3.87 | 3.88 | 3.71 | 34,270 | 3.76 | -0.16 -4.07% |
| 12/16/09 | 3.85 | 3.92 | 3.85 | 27,993 | 3.92 | +0.04 +1.03% |
| 12/15/09 | 3.97 | 3.97 | 3.85 | 12,717 | 3.88 | -0.08 -2.02% |
| 12/14/09 | 3.88 | 4.00 | 3.85 | 37,797 | 3.96 | -0.03 -0.75% |
| 12/11/09 | 3.96 | 3.99 | 3.89 | 17,019 | 3.99 | +0.04 +1.01% |
| 12/10/09 | 3.95 | 3.95 | 3.88 | 11,025 | 3.95 | -0.03 -0.75% |
| 12/09/09 | 4.00 | 4.00 | 3.83 | 22,403 | 3.98 | -0.05 -1.24% |
| 12/08/09 | 4.22 | 4.24 | 3.87 | 43,045 | 4.03 | -0.20 -4.73% |
| 12/07/09 | 4.30 | 4.30 | 4.22 | 15,312 | 4.23 | -0.08 -1.86% |
| 12/04/09 | 4.40 | 4.43 | 4.22 | 72,650 | 4.31 | -0.00 -0.01% |
| 12/03/09 | 4.36 | 4.40 | 4.15 | 84,215 | 4.31 | +0.01 +0.24% |
| 12/02/09 | 4.02 | 4.40 | 4.00 | 66,293 | 4.30 | +0.26 +6.44% |
| \/ Download Data To Spreadsheet | ||||||
