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 (%)
Jan 31, 2023 0.0667 0.0700 0.0590 0.0700 9,100 -0.00(-0.99%)
Jan 30, 2023 0.0749 0.0749 0.0635 0.0707 17,049 -0.00(-5.86%)
Jan 27, 2023 0.0720 0.0751 0.0720 0.0751 5,400 -0.01(-7.28%)
Jan 26, 2023 0.0810 0.0810 0.0810 0.0810 15,476 -0.00(-3.57%)
Jan 25, 2023 0.0810 0.0845 0.0810 0.0840 7,593 +0.00(+3.70%)
Jan 24, 2023 0.0810 0.0810 0.0810 0.0810 500 +0.00(+0.00%)
Jan 23, 2023 0.0810 0.0810 0.0810 0.0810 300 -0.00(-1.22%)
Jan 20, 2023 0.0820 0.0820 0.0820 0.0820 3,525 -0.01(-13.59%)
Jan 19, 2023 0.0949 0.0949 0.0949 0.0949 500 +0.01(+9.58%)
Jan 18, 2023 0.0960 0.0960 0.0800 0.0866 26,536 -0.00(-0.69%)
Jan 17, 2023 0.0899 0.0950 0.0872 0.0872 15,905 -0.00(-2.02%)
Jan 13, 2023 0.0948 0.0948 0.0890 0.0890 4,001 -0.00(-2.63%)
Jan 12, 2023 0.0931 0.0937 0.0820 0.0914 118,930 -0.00(-1.72%)
Jan 11, 2023 0.1000 0.1050 0.0920 0.0930 48,411 -0.01(-11.00%)
Jan 10, 2023 0.0920 0.1140 0.0920 0.1045 37,840 +0.01(+13.59%)
Jan 09, 2023 0.1099 0.1099 0.0800 0.0920 101,269 -0.01(-9.80%)
Jan 06, 2023 0.1070 0.1099 0.0960 0.1020 42,119 -0.00(-4.40%)
Jan 05, 2023 0.0910 0.1067 0.0910 0.1067 25,860 +0.02(+20.02%)
Jan 04, 2023 0.0970 0.0970 0.0800 0.0889 34,863 -0.00(-0.34%)
Jan 03, 2023 0.0765 0.0892 0.0765 0.0892 3,000 +0.01(+14.36%)
Dec 30, 2022 0.0800 0.0866 0.0738 0.0780 162,779 -0.01(-8.24%)
Dec 29, 2022 0.0886 0.0897 0.0850 0.0850 5,200 -0.00(-3.63%)
Dec 28, 2022 0.0817 0.1000 0.0817 0.0882 82,252 -0.03(-26.50%)
Dec 27, 2022 0.1000 0.1200 0.0811 0.1200 72,932 +0.02(+16.50%)
Dec 23, 2022 0.0627 0.1030 0.0600 0.1030 143,700 +0.04(+52.59%)
Dec 22, 2022 0.0560 0.0675 0.0560 0.0675 77,800 +0.01(+20.54%)
Dec 21, 2022 0.0511 0.0680 0.0511 0.0560 1,800 -0.01(-20.00%)
Dec 20, 2022 0.0600 0.0700 0.0598 0.0700 68,367 +0.01(+17.85%)
Dec 19, 2022 0.0623 0.0733 0.0551 0.0594 52,533 -0.01(-9.59%)
Dec 16, 2022 0.0600 0.0730 0.0600 0.0657 123,150 +0.01(+9.50%)
Dec 15, 2022 0.0600 0.0600 0.0600 0.0600 84,858 -0.01(-7.69%)
Dec 14, 2022 0.0700 0.0700 0.0650 0.0650 33,400 -0.01(-11.92%)
Dec 13, 2022 0.0457 0.0738 0.0400 0.0738 170,973 +0.02(+47.60%)
Dec 12, 2022 0.0678 0.0678 0.0400 0.0500 96,675 -0.01(-12.59%)
Dec 09, 2022 0.0553 0.0585 0.0553 0.0572 12,245 +0.01(+24.35%)
Dec 08, 2022 0.0500 0.0638 0.0460 0.0460 81,690 -0.00(-8.00%)
Dec 07, 2022 0.0600 0.0600 0.0500 0.0500 128,606 -0.01(-19.35%)
Dec 06, 2022 0.0579 0.0680 0.0579 0.0620 1,287 +0.00(+0.00%)
Dec 05, 2022 0.0880 0.0880 0.0619 0.0620 61,720 -0.00(-4.62%)
Dec 02, 2022 0.0700 0.0765 0.0558 0.0650 58,520 -0.00(-6.34%)
Dec 01, 2022 0.0723 0.0723 0.0620 0.0694 25,375 +0.00(+0.43%)
Nov 30, 2022 0.0700 0.0800 0.0689 0.0691 16,025 +0.01(+15.17%)
Nov 29, 2022 0.0811 0.0811 0.0600 0.0600 7,990 -0.02(-25.00%)
Nov 28, 2022 0.0794 0.0837 0.0779 0.0800 41,782 +0.00(+0.00%)
Nov 25, 2022 0.0800 0.0800 0.0800 0.0800 2,519 +0.00(+0.00%)
Nov 23, 2022 0.0741 0.0800 0.0741 0.0800 3,880 -0.02(-19.76%)
Nov 22, 2022 0.0831 0.1000 0.0734 0.0997 12,565 -0.00(-0.30%)
Nov 21, 2022 0.1000 0.1000 0.1000 0.1000 950 +0.00(+0.00%)
Nov 17, 2022 0.1000 0 -0.00(-4.67%)
Nov 16, 2022 0.0950 0.1049 0.0844 0.1049 6,065 +0.01(+16.56%)
Nov 15, 2022 0.0942 0.0942 0.0800 0.0900 11,840 +0.01(+12.50%)
Nov 14, 2022 0.0901 0.0957 0.0792 0.0800 315,490 -0.01(-11.21%)
Nov 11, 2022 0.1000 0.1060 0.0901 0.0901 38,885 +0.00(+0.11%)
Nov 10, 2022 0.0880 0.0900 0.0862 0.0900 2,270 -0.01(-7.12%)
Nov 09, 2022 0.1000 0.1036 0.0886 0.0969 34,602 -0.00(-3.10%)
Nov 08, 2022 0.1082 0.1082 0.1000 0.1000 14,200 -0.01(-10.07%)
Nov 07, 2022 0.1075 0.1112 0.1075 0.1112 10,100 +0.01(+11.20%)
Nov 04, 2022 0.1038 0.1038 0.1000 0.1000 16,523 +0.00(+0.00%)
Nov 03, 2022 0.1000 0.1100 0.1000 0.1000 1,127 +0.00(+0.00%)
Nov 02, 2022 0.1029 0.1029 0.1000 0.1000 1,500 -0.00(-4.76%)
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.