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 (%)
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%)
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%)
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.