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 (%)
Jul 29, 2022 0.1538 0.1582 0.1532 0.1550 137,610 +0.01(+4.52%)
Jul 28, 2022 0.1570 0.1570 0.1457 0.1483 65,237 -0.01(-6.26%)
Jul 27, 2022 0.1500 0.1582 0.1450 0.1582 70,832 +0.01(+3.87%)
Jul 26, 2022 0.1410 0.1539 0.1410 0.1523 2,165 -0.00(-1.74%)
Jul 25, 2022 0.1690 0.1762 0.1411 0.1550 348,285 -0.00(-1.90%)
Jul 22, 2022 0.1414 0.1582 0.1400 0.1580 200,382 +0.02(+16.86%)
Jul 21, 2022 0.1106 0.1423 0.1106 0.1352 391,383 +0.01(+10.10%)
Jul 20, 2022 0.1218 0.1263 0.1140 0.1228 83,552 +0.01(+10.93%)
Jul 19, 2022 0.1300 0.1320 0.1107 0.1107 78,579 -0.01(-11.44%)
Jul 18, 2022 0.1020 0.1260 0.1020 0.1250 268,890 +0.02(+19.27%)
Jul 15, 2022 0.1042 0.1055 0.1010 0.1048 45,700 +0.00(+2.95%)
Jul 14, 2022 0.1078 0.1078 0.1005 0.1018 36,362 +0.00(+2.83%)
Jul 13, 2022 0.1150 0.1150 0.0990 0.0990 24,080 -0.00(-0.80%)
Jul 12, 2022 0.1036 0.1048 0.0998 0.0998 12,064 -0.00(-1.19%)
Jul 11, 2022 0.1190 0.1190 0.0950 0.1010 16,884 -0.01(-6.48%)
Jul 08, 2022 0.1090 0.1099 0.1010 0.1080 37,219 +0.00(+0.09%)
Jul 07, 2022 0.1100 0.1100 0.0999 0.1079 149,449 +0.01(+13.58%)
Jul 06, 2022 0.0890 0.1044 0.0890 0.0950 70,531 +0.01(+5.79%)
Jul 05, 2022 0.0861 0.1100 0.0800 0.0898 438,049 +0.00(+5.65%)
Jul 01, 2022 0.1042 0.1042 0.0850 0.0850 2,345 -0.01(-8.60%)
Jun 30, 2022 0.0969 0.1102 0.0843 0.0930 635,661 +0.02(+24.00%)
Jun 29, 2022 0.0892 0.0950 0.0750 0.0750 8,880 -0.01(-13.79%)
Jun 28, 2022 0.0857 0.0991 0.0800 0.0870 41,639 -0.00(-0.34%)
Jun 27, 2022 0.0659 0.0873 0.0659 0.0873 123,276 +0.01(+17.97%)
Jun 24, 2022 0.0700 0.0740 0.0700 0.0740 55,830 -0.00(-0.67%)
Jun 23, 2022 0.0900 0.0900 0.0745 0.0745 2,850 -0.00(-0.67%)
Jun 22, 2022 0.0700 0.0789 0.0686 0.0750 10,224 -0.01(-9.64%)
Jun 21, 2022 0.0657 0.0830 0.0657 0.0830 146,758 +0.02(+25.76%)
Jun 17, 2022 0.0664 0.0664 0.0600 0.0660 50,628 +0.00(+0.76%)
Jun 16, 2022 0.0710 0.0710 0.0600 0.0655 22,537 +0.01(+9.17%)
Jun 15, 2022 0.0606 0.0671 0.0592 0.0600 70,684 -0.01(-13.04%)
Jun 14, 2022 0.0650 0.0690 0.0650 0.0690 48,800 +0.00(+1.47%)
Jun 13, 2022 0.0810 0.0810 0.0626 0.0680 56,635 +0.01(+8.63%)
Jun 10, 2022 0.0760 0.0760 0.0626 0.0626 36,685 +0.00(+5.74%)
Jun 09, 2022 0.0595 0.0690 0.0592 0.0592 29,546 -0.01(-8.92%)
Jun 08, 2022 0.0650 0.0650 0.0650 0.0650 4,416 -0.00(-5.39%)
Jun 07, 2022 0.0675 0.0687 0.0675 0.0687 90,000 -0.00(-3.92%)
Jun 06, 2022 0.0598 0.0715 0.0598 0.0715 149,210 +0.00(+3.62%)
Jun 03, 2022 0.0650 0.0690 0.0598 0.0690 612,947 -0.00(-1.43%)
Jun 02, 2022 0.0600 0.0700 0.0515 0.0700 7,404 +0.01(+19.66%)
Jun 01, 2022 0.0592 0.0610 0.0585 0.0585 36,900 -0.00(-2.50%)
May 31, 2022 0.0606 0.0636 0.0553 0.0600 68,500 -0.00(-4.46%)
May 27, 2022 0.0600 0.0702 0.0600 0.0628 133,180 -0.00(-0.32%)
May 26, 2022 0.0600 0.0630 0.0600 0.0630 20,062 -0.01(-10.00%)
May 25, 2022 0.0600 0.0700 0.0576 0.0700 57,175 +0.01(+14.75%)
May 24, 2022 0.0610 0.0610 0.0610 0.0610 1,000 -0.00(-3.79%)
May 23, 2022 0.0620 0.0634 0.0610 0.0634 18,650 +0.00(+5.67%)
May 20, 2022 0.0600 0.0600 0.0600 0.0600 360 -0.00(-3.23%)
May 19, 2022 0.0620 0.0620 0.0620 0.0620 500 +0.00(+3.33%)
May 18, 2022 0.0640 0.0640 0.0600 0.0600 2,585 +0.00(+0.00%)
May 17, 2022 0.0600 0.0680 0.0600 0.0600 5,635 +0.00(+2.56%)
May 16, 2022 0.0600 0.0619 0.0585 0.0585 5,723 -0.00(-2.50%)
May 13, 2022 0.0660 0.0710 0.0600 0.0600 57,000 -0.00(-2.12%)
May 12, 2022 0.0625 0.0666 0.0565 0.0613 14,055 -0.01(-12.43%)
May 11, 2022 0.0580 0.0700 0.0540 0.0700 77,135 -0.00(-0.28%)
May 10, 2022 0.0656 0.0702 0.0500 0.0702 77,758 +0.01(+21.45%)
May 09, 2022 0.0569 0.0607 0.0542 0.0578 12,147 +0.00(+4.52%)
May 06, 2022 0.0545 0.0553 0.0545 0.0553 6,105 +0.00(+2.03%)
May 05, 2022 0.0570 0.0570 0.0500 0.0542 26,270 +0.00(+6.27%)
May 04, 2022 0.0660 0.0734 0.0500 0.0510 393,217 -0.01(-19.05%)
May 03, 2022 0.0544 0.0660 0.0505 0.0630 111,530 +0.02(+35.48%)
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.