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 (%)
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%)
Sep 01, 2021 0.4650 0.4950 0.4550 0.4550 73,902 +0.01(+1.11%)
Aug 31, 2021 0.4800 0.4800 0.4400 0.4500 55,664 +0.00(+0.00%)
Aug 30, 2021 0.5000 0.5000 0.4500 0.4500 59,570 -0.04(-9.09%)
Aug 27, 2021 0.5200 0.5500 0.4900 0.4950 268,024 -0.01(-1.00%)
Aug 26, 2021 0.4750 0.5200 0.4750 0.5000 141,226 +0.03(+7.53%)
Aug 25, 2021 0.4500 0.4800 0.4500 0.4650 54,533 +0.04(+9.41%)
Aug 24, 2021 0.4550 0.4800 0.4250 0.4250 215,126 -0.01(-1.16%)
Aug 23, 2021 0.4400 0.4450 0.4300 0.4300 18,576 -0.05(-10.42%)
Aug 20, 2021 0.4800 0.4900 0.4500 0.4800 97,064 +0.03(+6.67%)
Aug 19, 2021 0.4500 0.5000 0.4500 0.4500 304,646 +0.01(+2.27%)
Aug 18, 2021 0.4300 0.4400 0.4050 0.4400 63,482 -0.02(-4.35%)
Aug 17, 2021 0.4900 0.4900 0.4400 0.4600 89,710 -0.02(-4.17%)
Aug 16, 2021 0.4850 0.5000 0.4800 0.4800 26,570 +0.00(+0.00%)
Aug 13, 2021 0.5200 0.5200 0.4800 0.4800 109,939 -0.03(-5.88%)
Aug 12, 2021 0.5300 0.5400 0.5000 0.5100 91,005 -0.02(-3.77%)
Aug 11, 2021 0.5400 0.5500 0.5300 0.5300 118,284 -0.02(-3.64%)
Aug 10, 2021 0.5800 0.5800 0.5400 0.5500 129,520 -0.02(-3.51%)
Aug 09, 2021 0.5300 0.5900 0.5300 0.5700 190,928 +0.03(+5.56%)
Aug 06, 2021 0.5300 0.5400 0.5200 0.5400 339,255 +0.00(+0.00%)
Aug 05, 2021 0.5800 0.5800 0.5000 0.5400 139,638 -0.06(-10.00%)
Aug 04, 2021 0.6000 0.6000 0.5800 0.6000 110,269 -0.01(-1.64%)
Aug 03, 2021 0.5900 0.6500 0.5900 0.6100 247,865 +0.00(+0.00%)
Jul 30, 2021 0.6100 0.6100 0.6100 0 +0.03(+5.17%)
Jul 29, 2021 0.6200 0.6200 0.5800 0.5800 85,942 -0.04(-6.45%)
Jul 28, 2021 0.6000 0.6200 0.5800 0.6200 230,183 +0.03(+5.08%)
Jul 27, 2021 0.5400 0.6000 0.5300 0.5900 380,025 +0.04(+7.27%)
Jul 26, 2021 0.5400 0.5500 0.5100 0.5500 31,153 +0.01(+1.85%)
Jul 23, 2021 0.5000 0.5400 0.5000 0.5400 69,552 +0.02(+3.85%)
Jul 22, 2021 0.5300 0.5400 0.5100 0.5200 83,114 -0.01(-1.89%)
Jul 21, 2021 0.5200 0.5300 0.5200 0.5300 69,256 +0.04(+8.16%)
Jul 20, 2021 0.5000 0.5000 0.4900 0.4900 6,379 -0.01(-2.00%)
Jul 19, 2021 0.5000 0.5300 0.4800 0.5000 68,200 -0.03(-5.66%)
Jul 16, 2021 0.5300 0.5300 0.5000 0.5300 68,300 +0.01(+1.92%)
Jul 15, 2021 0.5100 0.5200 0.5000 0.5200 100,189 +0.02(+4.00%)
Jul 14, 2021 0.5300 0.5300 0.5000 0.5000 106,850 -0.03(-5.66%)
Jul 13, 2021 0.5300 0.5300 0.5200 0.5300 23,842 +0.00(+0.00%)
Jul 12, 2021 0.4450 0.5400 0.4450 0.5300 168,979 +0.06(+12.77%)
Jul 09, 2021 0.4950 0.4950 0.4600 0.4700 85,616 +0.00(+0.00%)
Jul 08, 2021 0.4750 0.5000 0.4700 0.4700 45,092 -0.03(-6.00%)
Jul 07, 2021 0.5000 0.5000 0.4800 0.5000 99,105 +0.00(+0.00%)
Jul 06, 2021 0.5300 0.5300 0.4800 0.5000 123,911 -0.02(-3.85%)
Jul 05, 2021 0.5500 0.5500 0.5200 0.5200 12,800 +0.00(+0.00%)
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.