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 (%)
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%)
Aug 01, 2022 0.1475 0.1483 0.1475 0.1475 30,035 -0.01(-4.84%)
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%)
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.