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

Tryp Therapeutics Inc (CSE: TRYP )

0.0600 -0.0050 (-7.69%)
Official Closing Price Updated: 3:52 PM EDT, Apr 26, 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 (%)
Nov 30, 2021 0.2900 0.3000 0.2700 0.2750 49,227 -0.01(-1.79%)
Nov 29, 2021 0.3100 0.3100 0.2800 0.2800 24,794 -0.03(-9.68%)
Nov 26, 2021 0.2800 0.3450 0.2600 0.3100 20,759 +0.03(+10.71%)
Nov 25, 2021 0.2800 0.3150 0.2600 0.2800 101,015 +0.01(+1.82%)
Nov 24, 2021 0.3100 0.3100 0.2750 0.2750 34,147 -0.01(-5.17%)
Nov 23, 2021 0.3100 0.3100 0.2900 0.2900 36,105 +0.00(+0.00%)
Nov 22, 2021 0.2900 0.3150 0.2900 0.2900 26,724 -0.01(-3.33%)
Nov 19, 2021 0.3050 0.3300 0.3000 0.3000 72,758 +0.01(+3.45%)
Nov 18, 2021 0.2950 0.3000 0.2650 0.2900 97,736 +0.00(+0.00%)
Nov 17, 2021 0.3200 0.3200 0.2900 0.2900 62,467 -0.03(-9.38%)
Nov 16, 2021 0.3200 0.3250 0.3150 0.3200 61,306 -0.02(-4.48%)
Nov 15, 2021 0.3350 0.3350 0.3200 0.3350 47,815 +0.00(+0.00%)
Nov 12, 2021 0.3350 0.3500 0.3300 0.3350 48,320 +0.01(+1.52%)
Nov 11, 2021 0.3500 0.3600 0.3300 0.3300 81,456 -0.02(-5.71%)
Nov 10, 2021 0.3650 0.3500 43,997 -0.01(-2.78%)
Nov 09, 2021 0.3600 0.3700 0.3600 0.3600 26,673 +0.00(+0.00%)
Nov 08, 2021 0.3600 0.3700 0.3500 0.3600 33,494 +0.01(+2.86%)
Nov 05, 2021 0.3600 0.3600 0.3350 0.3500 88,796 -0.01(-2.78%)
Nov 04, 2021 0.3750 0.3750 0.3350 0.3600 201,552 -0.02(-4.00%)
Nov 03, 2021 0.3800 0.3950 0.3750 0.3750 91,210 -0.01(-2.60%)
Nov 02, 2021 0.3900 0.3950 0.3750 0.3850 103,136 -0.01(-1.28%)
Nov 01, 2021 0.3950 0.3850 0.3800 0.3900 155,107 +0.01(+1.30%)
Oct 29, 2021 0.3550 0.3850 0.3500 0.3850 54,797 +0.03(+6.94%)
Oct 28, 2021 0.3600 0.3600 0.3300 0.3600 102,172 +0.00(+0.00%)
Oct 27, 2021 0.3600 0.3650 0.3500 0.3600 21,560 +0.01(+1.41%)
Oct 26, 2021 0.3600 0.3300 0.3550 172,484 -0.02(-5.33%)
Oct 25, 2021 0.3850 0.3900 0.3750 0.3750 37,590 +0.01(+1.35%)
Oct 22, 2021 0.4000 0.4000 0.3700 0.3700 99,503 -0.02(-5.13%)
Oct 21, 2021 0.3800 0.3900 0.3450 0.3900 178,051 -0.01(-2.50%)
Oct 20, 2021 0.4000 0.4000 0.3950 0.4000 54,805 +0.00(+0.00%)
Oct 19, 2021 0.4000 0.4000 0.3900 0.4000 27,785 +0.00(+0.00%)
Oct 18, 2021 0.4200 0.4400 0.3900 0.4000 64,516 -0.03(-6.98%)
Oct 15, 2021 0.4050 0.4300 0.3900 0.4300 49,551 +0.02(+6.17%)
Oct 14, 2021 0.4200 0.4450 0.4000 0.4050 35,415 +0.00(+0.00%)
Oct 13, 2021 0.3900 0.4050 0.3500 0.4050 172,952 +0.01(+1.25%)
Oct 12, 2021 0.4650 0.4650 0.3950 0.4000 10,773 +0.02(+3.90%)
Oct 08, 2021 0.3850 0.3850 0.3850 0 -0.01(-1.28%)
Oct 07, 2021 0.3950 0.4150 0.3900 0.3900 86,151 -0.02(-4.88%)
Oct 06, 2021 0.4050 0.4200 0.3900 0.4100 57,177 +0.01(+3.80%)
Oct 05, 2021 0.4150 0.4200 0.3950 0.3950 49,495 -0.02(-4.82%)
Oct 04, 2021 0.4300 0.4300 0.4050 0.4150 82,460 -0.02(-3.49%)
Oct 01, 2021 0.4500 0.4800 0.4300 0.4300 25,092 -0.02(-3.37%)
Sep 30, 2021 0.4550 0.4550 0.4450 0.4450 8,694 -0.01(-2.20%)
Sep 29, 2021 0.4600 0.4600 0.4450 0.4550 56,065 -0.01(-1.09%)
Sep 28, 2021 0.5000 0.5000 0.4300 0.4600 124,496 -0.04(-8.00%)
Sep 27, 2021 0.4950 0.5100 0.4800 0.5000 69,279 +0.01(+2.04%)
Sep 24, 2021 0.4500 0.4900 0.4300 0.4900 226,119 +0.04(+10.11%)
Sep 23, 2021 0.4300 0.5000 0.4150 0.4450 117,003 +0.03(+5.95%)
Sep 22, 2021 0.3700 0.4500 0.3550 0.4200 292,003 +0.05(+15.07%)
Sep 21, 2021 0.3800 0.3800 0.3500 0.3650 56,169 -0.01(-2.67%)
Sep 20, 2021 0.3850 0.3900 0.3600 0.3750 115,245 -0.03(-6.25%)
Sep 17, 2021 0.4050 0.4100 0.3950 0.4000 106,518 -0.01(-1.23%)
Sep 16, 2021 0.4400 0.4400 0.4050 0.4050 43,683 -0.03(-7.95%)
Sep 15, 2021 0.4100 0.4500 0.3950 0.4400 125,885 +0.03(+7.32%)
Sep 14, 2021 0.4300 0.4300 0.3900 0.4100 252,156 -0.03(-6.82%)
Sep 13, 2021 0.4500 0.4500 0.4250 0.4400 81,887 +0.00(+0.00%)
Sep 10, 2021 0.4500 0.4600 0.4250 0.4400 140,463 -0.02(-3.30%)
Sep 09, 2021 0.4400 0.4850 0.4400 0.4550 48,247 +0.02(+3.41%)
Sep 08, 2021 0.4600 0.4600 0.4300 0.4400 111,189 +0.01(+1.15%)
Sep 07, 2021 0.4950 0.4950 0.4200 0.4350 93,681 -0.01(-1.14%)
Sep 03, 2021 0.4400 0.4400 0.4400 0 -0.02(-4.35%)
Sep 02, 2021 0.4550 0.4700 0.4500 0.4600 32,779 +0.01(+1.10%)
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.