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 (%)
Jul 30, 2021 0.4827 0.5050 0.4709 0.4950 259,576 +0.03(+5.32%)
Jul 29, 2021 0.5001 0.5001 0.4650 0.4700 122,571 -0.02(-3.09%)
Jul 28, 2021 0.4750 0.5000 0.4650 0.4850 357,049 +0.01(+2.11%)
Jul 27, 2021 0.4400 0.4800 0.4200 0.4750 537,654 +0.04(+10.47%)
Jul 26, 2021 0.4500 0.4500 0.4100 0.4300 82,892 +0.01(+2.38%)
Jul 23, 2021 0.4327 0.4327 0.4055 0.4200 86,319 +0.01(+3.58%)
Jul 22, 2021 0.4229 0.4269 0.4055 0.4055 87,983 -0.01(-3.45%)
Jul 21, 2021 0.4200 0.4242 0.4000 0.4200 111,635 +0.02(+5.29%)
Jul 20, 2021 0.3962 0.4347 0.3962 0.3989 15,042 +0.00(+0.99%)
Jul 19, 2021 0.4218 0.4218 0.3801 0.3950 74,253 -0.02(-5.95%)
Jul 16, 2021 0.4113 0.4232 0.3963 0.4200 33,227 +0.01(+1.84%)
Jul 15, 2021 0.3881 0.4200 0.3881 0.4124 96,136 +0.00(+0.59%)
Jul 14, 2021 0.4279 0.4279 0.3996 0.4100 82,965 -0.01(-3.12%)
Jul 13, 2021 0.4231 0.4317 0.4084 0.4232 76,015 -0.01(-1.58%)
Jul 12, 2021 0.3800 0.4300 0.3799 0.4300 189,937 +0.05(+14.61%)
Jul 09, 2021 0.4000 0.4000 0.3700 0.3752 94,232 -0.02(-4.96%)
Jul 08, 2021 0.3906 0.4035 0.3700 0.3948 74,256 -0.00(-0.18%)
Jul 07, 2021 0.4000 0.4100 0.3900 0.3955 62,638 -0.01(-1.54%)
Jul 06, 2021 0.4318 0.4336 0.3893 0.4017 80,686 -0.03(-6.58%)
Jul 02, 2021 0.4299 0.4408 0.4172 0.4300 74,213 -0.01(-2.27%)
Jul 01, 2021 0.4315 0.4860 0.4110 0.4400 93,164 +0.02(+3.97%)
Jun 30, 2021 0.4036 0.4301 0.3976 0.4232 140,020 +0.02(+4.36%)
Jun 29, 2021 0.4130 0.4239 0.4000 0.4055 227,331 -0.02(-3.75%)
Jun 28, 2021 0.4429 0.4572 0.4032 0.4213 74,902 -0.02(-5.30%)
Jun 25, 2021 0.4629 0.4629 0.4437 0.4449 16,626 -0.00(-0.34%)
Jun 24, 2021 0.4225 0.4551 0.4093 0.4464 45,245 +0.02(+5.68%)
Jun 23, 2021 0.4250 0.4331 0.4066 0.4224 40,383 -0.01(-2.54%)
Jun 22, 2021 0.3936 0.4365 0.3936 0.4334 60,474 -0.01(-2.58%)
Jun 21, 2021 0.4589 0.4637 0.4367 0.4449 48,394 -0.02(-3.32%)
Jun 18, 2021 0.4922 0.4922 0.4553 0.4602 39,577 -0.01(-2.97%)
Jun 17, 2021 0.4800 0.5016 0.4595 0.4743 152,076 +0.00(+0.19%)
Jun 16, 2021 0.4990 0.4990 0.4684 0.4734 21,870 -0.00(-0.65%)
Jun 15, 2021 0.4750 0.4902 0.4700 0.4765 27,987 -0.01(-2.74%)
Jun 14, 2021 0.4800 0.5004 0.4752 0.4899 42,710 +0.01(+1.87%)
Jun 11, 2021 0.4726 0.4877 0.4726 0.4809 46,656 +0.00(+0.19%)
Jun 10, 2021 0.4786 0.5003 0.4700 0.4800 24,632 -0.01(-1.15%)
Jun 09, 2021 0.4889 0.5038 0.4781 0.4856 67,503 -0.03(-5.67%)
Jun 08, 2021 0.5130 0.5170 0.4779 0.5148 138,072 -0.00(-0.48%)
Jun 07, 2021 0.5257 0.5419 0.5135 0.5173 73,408 -0.01(-1.77%)
Jun 04, 2021 0.5081 0.5467 0.5081 0.5266 51,577 +0.01(+2.79%)
Jun 03, 2021 0.5100 0.5474 0.5100 0.5123 87,272 -0.01(-2.18%)
Jun 02, 2021 0.5568 0.5666 0.5237 0.5237 36,276 -0.03(-5.64%)
Jun 01, 2021 0.5360 0.5650 0.5360 0.5550 35,859 -0.01(-2.12%)
May 28, 2021 0.5505 0.5742 0.5313 0.5670 27,910 +0.02(+4.13%)
May 27, 2021 0.5712 0.5812 0.5441 0.5445 27,712 -0.02(-2.79%)
May 26, 2021 0.6063 0.6200 0.5500 0.5601 78,446 -0.02(-3.93%)
May 25, 2021 0.6154 0.6163 0.5699 0.5830 117,050 -0.03(-4.11%)
May 24, 2021 0.6460 0.6460 0.6000 0.6080 95,094 +0.00(+0.00%)
May 21, 2021 0.6100 0.6150 0.5960 0.6080 133,611 +0.00(+0.35%)
May 20, 2021 0.5800 0.6059 0.5700 0.6059 171,770 +0.04(+7.47%)
May 19, 2021 0.5419 0.5681 0.5089 0.5638 91,474 +0.02(+4.48%)
May 18, 2021 0.5541 0.5541 0.5309 0.5396 47,643 -0.02(-3.07%)
May 17, 2021 0.5636 0.5636 0.5346 0.5567 52,242 -0.02(-2.67%)
May 14, 2021 0.5981 0.5981 0.5539 0.5720 66,217 -0.01(-1.38%)
May 13, 2021 0.5846 0.6210 0.5664 0.5800 47,615 -0.03(-5.34%)
May 12, 2021 0.6566 0.6658 0.5824 0.6127 68,615 -0.04(-6.69%)
May 11, 2021 0.6442 0.6700 0.5846 0.6566 126,483 +0.00(+0.24%)
May 10, 2021 0.7000 0.7000 0.6416 0.6550 92,993 -0.04(-5.43%)
May 07, 2021 0.6911 0.6926 0.6400 0.6926 72,901 +0.01(+1.85%)
May 06, 2021 0.7675 0.7675 0.6531 0.6800 83,546 +0.01(+1.77%)
May 05, 2021 0.6400 0.6800 0.6300 0.6682 126,639 +0.04(+6.10%)
May 04, 2021 0.6450 0.6499 0.6095 0.6298 123,486 +0.01(+1.19%)
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.