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 30, 2023 0.0549 0 -0.00(-0.18%)
Oct 27, 2023 0.0506 0.0550 0.0506 0.0550 150,011 +0.00(+10.00%)
Oct 26, 2023 0.0400 0.0500 0.0400 0.0500 130,146 +0.01(+25.00%)
Oct 25, 2023 0.0400 0.0440 0.0400 0.0400 62,009 -0.00(-10.11%)
Oct 24, 2023 0.0400 0.0445 0.0400 0.0445 55,172 -0.00(-7.48%)
Oct 23, 2023 0.0500 0.0500 0.0481 0.0481 10,100 -0.00(-3.80%)
Oct 20, 2023 0.0450 0.0500 0.0400 0.0500 29,850 +0.00(+0.00%)
Oct 19, 2023 0.0500 0.0500 0.0500 0.0500 100 +0.00(+8.70%)
Oct 17, 2023 0.0460 75 -0.00(-8.00%)
Oct 16, 2023 0.0400 0.0500 0.0400 0.0500 14,230 +0.01(+17.37%)
Oct 13, 2023 0.0426 0.0426 0.0426 0.0426 5,000 -0.01(-13.77%)
Oct 12, 2023 0.0494 0.0494 0.0494 0.0494 200 +0.00(+5.56%)
Oct 11, 2023 0.0429 0.0468 0.0414 0.0468 42,770 +0.00(+11.43%)
Oct 10, 2023 0.0420 0.0420 0.0420 0.0420 9,000 -0.01(-17.97%)
Oct 09, 2023 0.0450 0.0512 0.0450 0.0512 810 +0.01(+17.43%)
Oct 05, 2023 0.0436 0 -0.00(-3.11%)
Oct 04, 2023 0.0436 0.0450 0.0436 0.0450 2,250 -0.01(-16.67%)
Oct 03, 2023 0.0518 0.0540 0.0518 0.0540 16,000 +0.01(+20.00%)
Oct 02, 2023 0.0400 0.0476 0.0400 0.0450 12,220 +0.00(+0.90%)
Sep 29, 2023 0.0400 0.0446 0.0400 0.0446 2,000 +0.00(+3.24%)
Sep 28, 2023 0.0489 0.0489 0.0432 0.0432 2,800 +0.00(+8.00%)
Sep 27, 2023 0.0410 0.0440 0.0369 0.0400 269,000 -0.01(-22.93%)
Sep 25, 2023 0.0519 0 -0.00(-5.64%)
Sep 22, 2023 0.0500 0.0550 0.0450 0.0550 325,150 +0.00(+10.00%)
Sep 21, 2023 0.0520 0.0520 0.0475 0.0500 71,000 +0.00(+0.00%)
Sep 20, 2023 0.0485 0.0500 0.0485 0.0500 100,150 +0.01(+13.64%)
Sep 19, 2023 0.0836 0.0836 0.0440 0.0440 660,118 -0.02(-32.31%)
Sep 18, 2023 0.0650 0.0650 0.0650 0.0650 200 +0.00(+3.34%)
Sep 15, 2023 0.0610 0.0629 0.0550 0.0629 7,874 +0.00(+3.11%)
Sep 13, 2023 0.0610 4 +0.01(+10.91%)
Sep 12, 2023 0.0525 0.0736 0.0501 0.0550 32,700 -0.02(-25.27%)
Sep 11, 2023 0.0700 0.0809 0.0700 0.0736 26,500 +0.00(+5.14%)
Sep 08, 2023 0.0661 0.0700 0.0525 0.0700 3,966 +0.01(+19.86%)
Sep 07, 2023 0.0584 0.0584 0.0584 0.0584 3,036 +0.01(+16.80%)
Sep 06, 2023 0.0594 0.0690 0.0500 0.0500 45,400 -0.01(-22.96%)
Sep 05, 2023 0.0500 0.0649 0.0500 0.0649 1,300 +0.00(+3.84%)
Sep 01, 2023 0.0603 0.0625 0.0500 0.0625 32,825 +0.01(+25.00%)
Aug 31, 2023 0.0599 0.0690 0.0500 0.0500 187,800 -0.01(-16.53%)
Aug 30, 2023 0.0599 0.0599 0.0599 0.0599 50,010 +0.01(+19.80%)
Aug 28, 2023 0.0500 0 -0.01(-16.53%)
Aug 25, 2023 0.0601 0.0601 0.0599 0.0599 95,238 +0.00(+6.02%)
Aug 24, 2023 0.0580 0.0600 0.0540 0.0565 65,905 -0.02(-24.67%)
Aug 21, 2023 0.0750 0 +0.02(+29.31%)
Aug 18, 2023 0.0580 0.0593 0.0580 0.0580 2,590 -0.00(-2.19%)
Aug 17, 2023 0.0593 0.0593 0.0593 0.0593 1,050 +0.00(+2.24%)
Aug 16, 2023 0.0580 0.0580 0.0580 0.0580 8,175 -0.01(-17.61%)
Aug 15, 2023 0.0647 0.0743 0.0599 0.0704 43,080 +0.01(+21.38%)
Aug 14, 2023 0.0580 0.0580 0.0580 0.0580 120 -0.00(-3.33%)
Aug 11, 2023 0.0650 0.0707 0.0600 0.0600 13,940 +0.00(+0.00%)
Aug 10, 2023 0.0600 0.0642 0.0600 0.0600 5,576 -0.01(-12.15%)
Aug 09, 2023 0.0681 0.0683 0.0681 0.0683 48,225 +0.01(+13.83%)
Aug 08, 2023 0.0642 0.0682 0.0600 0.0600 23,861 -0.00(-6.54%)
Aug 07, 2023 0.0600 0.0683 0.0600 0.0642 61,640 +0.00(+7.18%)
Aug 04, 2023 0.0599 0.0599 0.0599 0.0599 4,000 -0.00(-0.17%)
Aug 03, 2023 0.0551 0.0600 0.0537 0.0600 23,356 -0.00(-0.83%)
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.