Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tryp Therapeutics Inc (OP: TRYPF )

0.0562 UNCHANGED
Last Price Updated: 3:17 PM EDT, May 1, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2022 0.1200 0.1250 0.1094 0.1094 11,178 +0.00(+3.60%)
Oct 28, 2022 0.1118 0.1118 0.1000 0.1056 1,206 +0.00(+3.94%)
Oct 27, 2022 0.1016 0.1016 0.1016 0.1016 5,500 -0.01(-8.96%)
Oct 26, 2022 0.1116 0.1116 0.1116 0.1116 1,000 +0.01(+6.29%)
Oct 25, 2022 0.1210 0.1210 0.1028 0.1050 13,332 -0.01(-12.50%)
Oct 24, 2022 0.1200 0.1200 0.1000 0.1200 2,201 +0.01(+9.09%)
Oct 21, 2022 0.1010 0.1100 0.1010 0.1100 1,613 -0.00(-3.93%)
Oct 20, 2022 0.1000 0.1145 0.1000 0.1145 5,500 +0.00(+1.60%)
Oct 19, 2022 0.1127 0.1127 0.1127 0.1127 2,000 +0.00(+0.99%)
Oct 18, 2022 0.1116 0.1116 0.1116 0.1116 100 +0.01(+5.68%)
Oct 17, 2022 0.1209 0.1209 0.1056 0.1056 2,360 -0.00(-4.00%)
Oct 14, 2022 0.1273 0.1273 0.1089 0.1100 13,002 +0.00(+0.00%)
Oct 13, 2022 0.1267 0.1283 0.1100 0.1100 225,181 -0.01(-8.33%)
Oct 12, 2022 0.1200 0.1200 0.1200 0.1200 8,050 -0.01(-4.08%)
Oct 11, 2022 0.1100 0.1251 0.1018 0.1251 19,739 +0.01(+11.10%)
Oct 10, 2022 0.1160 0.1200 0.1085 0.1126 52,978 +0.00(+0.81%)
Oct 07, 2022 0.1100 0.1169 0.1100 0.1117 7,140 +0.01(+10.59%)
Oct 06, 2022 0.1057 0.1057 0.1000 0.1010 12,100 +0.00(+1.00%)
Oct 05, 2022 0.1200 0.1300 0.1000 0.1000 204,550 -0.02(-16.67%)
Oct 04, 2022 0.1240 0.1240 0.1146 0.1200 34,200 -0.00(-3.69%)
Oct 03, 2022 0.1200 0.1246 0.1200 0.1246 354,800 +0.00(+3.83%)
Sep 30, 2022 0.1168 0.1200 0.1168 0.1200 252,530 -0.00(-0.33%)
Sep 29, 2022 0.0900 0.1204 0.0900 0.1204 101,550 +0.01(+7.98%)
Sep 28, 2022 0.1119 0.1119 0.0937 0.1115 5,825 +0.01(+7.63%)
Sep 27, 2022 0.1132 0.1132 0.1030 0.1036 110,500 -0.00(-3.63%)
Sep 26, 2022 0.1050 0.1203 0.1050 0.1075 53,790 -0.01(-7.33%)
Sep 23, 2022 0.1188 0.1263 0.0842 0.1160 208,700 -0.01(-6.15%)
Sep 22, 2022 0.1200 0.1236 0.1150 0.1236 51,065 -0.01(-6.51%)
Sep 21, 2022 0.1303 0.1322 0.1303 0.1322 60,000 +0.01(+12.70%)
Sep 20, 2022 0.1300 0.1300 0.1173 0.1173 67,032 -0.01(-9.77%)
Sep 19, 2022 0.1500 0.1500 0.1275 0.1300 55,834 -0.01(-7.47%)
Sep 16, 2022 0.1405 0.1405 0.1405 0.1405 500 +0.01(+8.08%)
Sep 15, 2022 0.1300 0.1300 0.1249 0.1300 176,779 +0.01(+4.08%)
Sep 14, 2022 0.1260 0.1260 0.1249 0.1249 1,653 -0.00(-3.40%)
Sep 13, 2022 0.1275 0.1350 0.1250 0.1293 82,375 +0.00(+0.39%)
Sep 12, 2022 0.1275 0.1363 0.1275 0.1288 24,966 +0.00(+0.62%)
Sep 09, 2022 0.1318 0.1318 0.1280 0.1280 4,084 -0.01(-5.26%)
Sep 08, 2022 0.1250 0.1351 0.1250 0.1351 21,410 +0.00(+0.07%)
Sep 07, 2022 0.1300 0.1350 0.1300 0.1350 55,000 +0.01(+9.31%)
Sep 06, 2022 0.1235 0.1295 0.1235 0.1235 11,100 +0.00(+2.83%)
Sep 02, 2022 0.1308 0.1407 0.1201 0.1201 148,233 +0.00(+0.08%)
Sep 01, 2022 0.1270 0.1270 0.1190 0.1200 201,333 -0.01(-11.05%)
Aug 31, 2022 0.1328 0.1449 0.1304 0.1349 35,757 +0.01(+7.92%)
Aug 30, 2022 0.1449 0.1449 0.1207 0.1250 23,335 -0.01(-7.13%)
Aug 29, 2022 0.1400 0.1429 0.1346 0.1346 27,000 +0.00(+3.54%)
Aug 26, 2022 0.1300 0.1449 0.1266 0.1300 164,673 +0.00(+0.46%)
Aug 25, 2022 0.1399 0.1404 0.1294 0.1294 45,560 +0.00(+0.31%)
Aug 24, 2022 0.1247 0.1500 0.1247 0.1290 6,980 -0.01(-7.86%)
Aug 23, 2022 0.1408 0.1500 0.1301 0.1400 118,075 -0.00(-3.45%)
Aug 22, 2022 0.1420 0.1550 0.1420 0.1450 5,685 -0.01(-6.45%)
Aug 19, 2022 0.1500 0.1550 0.1426 0.1550 12,985 +0.01(+3.33%)
Aug 18, 2022 0.1400 0.1571 0.1370 0.1500 231,825 +0.02(+17.10%)
Aug 17, 2022 0.1160 0.1393 0.1160 0.1281 10,710 -0.01(-5.11%)
Aug 16, 2022 0.1400 0.1400 0.1155 0.1350 117,267 -0.01(-4.19%)
Aug 15, 2022 0.1490 0.1532 0.1395 0.1409 119,679 -0.00(-0.98%)
Aug 12, 2022 0.1408 0.1490 0.1408 0.1423 24,101 -0.00(-3.20%)
Aug 11, 2022 0.1570 0.1570 0.1371 0.1470 241,371 -0.00(-2.00%)
Aug 10, 2022 0.1568 0.1568 0.1459 0.1500 3,486 +0.01(+7.53%)
Aug 09, 2022 0.1359 0.1560 0.1359 0.1395 50,935 -0.02(-11.15%)
Aug 08, 2022 0.1597 0.1597 0.1350 0.1570 10,804 +0.00(+0.13%)
Aug 05, 2022 0.1559 0.1568 0.1452 0.1568 36,709 -0.00(-0.13%)
Aug 04, 2022 0.1555 0.1576 0.1555 0.1570 16,496 +0.00(+0.64%)
Aug 03, 2022 0.1360 0.1578 0.1360 0.1560 42,175 +0.02(+11.43%)
Aug 02, 2022 0.1500 0.1500 0.1400 0.1400 42,765 -0.01(-5.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.