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 (%)
Jun 30, 2021 0.5200 0.5200 0.5200 0 +0.01(+1.96%)
Jun 29, 2021 0.4800 0.5200 0.4800 0.5100 251,474 +0.00(+0.00%)
Jun 28, 2021 0.5400 0.5700 0.4900 0.5100 204,683 -0.04(-7.27%)
Jun 25, 2021 0.5500 0.5600 0.5500 0.5500 65,900 +0.01(+1.85%)
Jun 24, 2021 0.5200 0.5600 0.5100 0.5400 150,460 +0.03(+5.88%)
Jun 23, 2021 0.5100 0.5300 0.5100 0.5100 96,762 -0.02(-3.77%)
Jun 22, 2021 0.5000 0.5400 0.5000 0.5300 114,497 -0.02(-3.64%)
Jun 21, 2021 0.5800 0.5800 0.5400 0.5500 196,145 -0.02(-3.51%)
Jun 18, 2021 0.6100 0.6100 0.5700 0.5700 298,880 -0.04(-6.56%)
Jun 17, 2021 0.5900 0.6500 0.5700 0.6100 204,543 +0.03(+5.17%)
Jun 16, 2021 0.5900 0.5900 0.5700 0.5800 35,434 +0.00(+0.00%)
Jun 15, 2021 0.5800 0.5900 0.5800 0.5800 23,465 +0.00(+0.00%)
Jun 14, 2021 0.6000 0.6000 0.5800 0.5800 55,739 +0.01(+1.75%)
Jun 11, 2021 0.5600 0.5900 0.5600 0.5700 115,751 +0.00(+0.00%)
Jun 10, 2021 0.5900 0.5900 0.5700 0.5700 78,682 -0.02(-3.39%)
Jun 09, 2021 0.5900 0.6100 0.5800 0.5900 86,726 -0.03(-4.84%)
Jun 08, 2021 0.6200 0.6200 0.5800 0.6200 319,541 +0.00(+0.00%)
Jun 07, 2021 0.6300 0.6400 0.6100 0.6200 128,800 -0.01(-1.59%)
Jun 04, 2021 0.6500 0.6500 0.6300 0.6300 54,485 +0.01(+1.61%)
Jun 03, 2021 62.00 0.6500 0.6200 0.6200 6,185,800 -0.01(-1.59%)
Jun 02, 2021 0.6800 0.6800 0.6300 0.6300 79,504 -0.04(-5.97%)
Jun 01, 2021 0.6500 0.6700 0.6500 0.6700 61,681 +0.01(+1.52%)
May 31, 2021 0.7000 0.7000 0.6500 0.6600 44,235 -0.03(-4.35%)
May 28, 2021 0.6500 0.7000 0.6500 0.6900 58,695 +0.02(+2.99%)
May 27, 2021 0.6900 0.6900 0.6500 0.6700 60,508 -0.03(-4.29%)
May 26, 2021 0.7400 0.7500 0.6700 0.7000 303,830 +0.00(+0.00%)
May 25, 2021 0.7300 0.7400 0.6900 0.7000 105,601 -0.03(-4.11%)
May 21, 2021 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
May 20, 2021 0.7000 0.7300 0.6900 0.7300 137,926 +0.05(+7.35%)
May 19, 2021 0.6600 0.6800 0.6300 0.6800 125,072 +0.02(+3.03%)
May 18, 2021 0.6500 0.6600 0.6400 0.6600 69,543 +0.02(+3.13%)
May 17, 2021 0.6700 0.6900 0.6400 0.6400 77,800 -0.04(-5.88%)
May 14, 2021 0.6900 0.7200 0.6700 0.6800 146,368 -0.01(-1.45%)
May 13, 2021 0.7500 0.7500 0.6900 0.6900 125,707 -0.08(-10.39%)
May 12, 2021 0.8000 0.8000 0.7100 0.7700 99,700 -0.03(-3.75%)
May 11, 2021 0.7700 0.8000 0.7000 0.8000 247,481 +0.00(+0.00%)
May 10, 2021 0.8100 0.8200 0.7700 0.8000 147,138 -0.04(-4.76%)
May 07, 2021 0.8200 0.8400 0.7900 0.8400 554,688 +0.01(+1.20%)
May 06, 2021 0.8400 0.8500 0.8000 0.8300 439,651 +0.00(+0.00%)
May 05, 2021 0.7800 0.8300 0.7800 0.8300 658,210 +0.05(+6.41%)
May 04, 2021 0.7900 0.8000 0.7500 0.7800 332,831 +0.01(+1.30%)
May 03, 2021 0.7100 0.7700 0.7000 0.7700 908,312 +0.08(+11.59%)
Apr 30, 2021 0.7200 0.7200 0.6700 0.6900 346,700 -0.01(-1.43%)
Apr 29, 2021 0.7100 0.7200 0.6900 0.7000 82,954 +0.00(+0.00%)
Apr 28, 2021 0.6800 0.7200 0.6600 0.7000 220,560 +0.01(+1.45%)
Apr 27, 2021 0.7200 0.7200 0.6800 0.6900 91,261 -0.03(-4.17%)
Apr 26, 2021 0.6600 0.7300 0.6600 0.7200 547,568 +0.07(+10.77%)
Apr 23, 2021 0.6200 0.6800 0.6200 0.6500 214,400 +0.03(+4.84%)
Apr 22, 2021 0.6000 0.6400 0.6000 0.6200 81,405 +0.02(+3.33%)
Apr 21, 2021 0.6000 0.6000 0.5800 0.6000 116,792 +0.00(+0.00%)
Apr 20, 2021 0.6300 0.6500 0.5800 0.6000 139,377 -0.02(-3.23%)
Apr 19, 2021 0.6300 0.6400 0.5800 0.6200 114,893 -0.01(-1.59%)
Apr 16, 2021 0.6800 0.6800 0.6100 0.6300 91,200 -0.05(-7.35%)
Apr 15, 2021 0.6100 0.6800 0.6000 0.6800 51,133 +0.01(+1.49%)
Apr 14, 2021 0.6200 0.6700 0.6000 0.6700 90,447 +0.01(+1.52%)
Apr 13, 2021 0.6100 0.6600 0.6100 0.6600 23,702 +0.00(+0.00%)
Apr 12, 2021 0.6500 0.6600 0.6500 0.6600 52,500 +0.01(+1.54%)
Apr 09, 2021 0.6500 0.6500 0.6200 0.6500 77,300 +0.00(+0.00%)
Apr 08, 2021 0.6900 0.6900 0.6300 0.6500 30,236 -0.01(-1.52%)
Apr 07, 2021 0.6400 0.6600 0.6100 0.6600 143,483 +0.01(+1.54%)
Apr 06, 2021 0.6500 0.6600 0.6500 0.6500 114,378 +0.00(+0.00%)
Apr 05, 2021 0.6600 0.6700 0.6500 0.6500 57,727 -0.01(-1.52%)
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.