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 (%)
Sep 29, 2023 0.0400 0.0446 0.0400 0.0446 2,000 +0.00(+3.24%)
Sep 28, 2023 0.0489 0.0489 0.0432 0.0432 2,800 +0.00(+8.00%)
Sep 27, 2023 0.0410 0.0440 0.0369 0.0400 269,000 -0.01(-22.93%)
Sep 25, 2023 0.0519 0 -0.00(-5.64%)
Sep 22, 2023 0.0500 0.0550 0.0450 0.0550 325,150 +0.00(+10.00%)
Sep 21, 2023 0.0520 0.0520 0.0475 0.0500 71,000 +0.00(+0.00%)
Sep 20, 2023 0.0485 0.0500 0.0485 0.0500 100,150 +0.01(+13.64%)
Sep 19, 2023 0.0836 0.0836 0.0440 0.0440 660,118 -0.02(-32.31%)
Sep 18, 2023 0.0650 0.0650 0.0650 0.0650 200 +0.00(+3.34%)
Sep 15, 2023 0.0610 0.0629 0.0550 0.0629 7,874 +0.00(+3.11%)
Sep 13, 2023 0.0610 4 +0.01(+10.91%)
Sep 12, 2023 0.0525 0.0736 0.0501 0.0550 32,700 -0.02(-25.27%)
Sep 11, 2023 0.0700 0.0809 0.0700 0.0736 26,500 +0.00(+5.14%)
Sep 08, 2023 0.0661 0.0700 0.0525 0.0700 3,966 +0.01(+19.86%)
Sep 07, 2023 0.0584 0.0584 0.0584 0.0584 3,036 +0.01(+16.80%)
Sep 06, 2023 0.0594 0.0690 0.0500 0.0500 45,400 -0.01(-22.96%)
Sep 05, 2023 0.0500 0.0649 0.0500 0.0649 1,300 +0.00(+3.84%)
Sep 01, 2023 0.0603 0.0625 0.0500 0.0625 32,825 +0.01(+25.00%)
Aug 31, 2023 0.0599 0.0690 0.0500 0.0500 187,800 -0.01(-16.53%)
Aug 30, 2023 0.0599 0.0599 0.0599 0.0599 50,010 +0.01(+19.80%)
Aug 28, 2023 0.0500 0 -0.01(-16.53%)
Aug 25, 2023 0.0601 0.0601 0.0599 0.0599 95,238 +0.00(+6.02%)
Aug 24, 2023 0.0580 0.0600 0.0540 0.0565 65,905 -0.02(-24.67%)
Aug 21, 2023 0.0750 0 +0.02(+29.31%)
Aug 18, 2023 0.0580 0.0593 0.0580 0.0580 2,590 -0.00(-2.19%)
Aug 17, 2023 0.0593 0.0593 0.0593 0.0593 1,050 +0.00(+2.24%)
Aug 16, 2023 0.0580 0.0580 0.0580 0.0580 8,175 -0.01(-17.61%)
Aug 15, 2023 0.0647 0.0743 0.0599 0.0704 43,080 +0.01(+21.38%)
Aug 14, 2023 0.0580 0.0580 0.0580 0.0580 120 -0.00(-3.33%)
Aug 11, 2023 0.0650 0.0707 0.0600 0.0600 13,940 +0.00(+0.00%)
Aug 10, 2023 0.0600 0.0642 0.0600 0.0600 5,576 -0.01(-12.15%)
Aug 09, 2023 0.0681 0.0683 0.0681 0.0683 48,225 +0.01(+13.83%)
Aug 08, 2023 0.0642 0.0682 0.0600 0.0600 23,861 -0.00(-6.54%)
Aug 07, 2023 0.0600 0.0683 0.0600 0.0642 61,640 +0.00(+7.18%)
Aug 04, 2023 0.0599 0.0599 0.0599 0.0599 4,000 -0.00(-0.17%)
Aug 03, 2023 0.0551 0.0600 0.0537 0.0600 23,356 -0.00(-0.83%)
Aug 01, 2023 0.0605 0 +0.00(+0.83%)
Jul 31, 2023 0.0600 0.0642 0.0580 0.0600 22,405 +0.01(+20.00%)
Jul 28, 2023 0.0529 0.0529 0.0500 0.0500 631 -0.01(-16.67%)
Jul 27, 2023 0.0650 0.0650 0.0550 0.0600 71,516 -0.00(-3.23%)
Jul 26, 2023 0.0500 0.0620 0.0500 0.0620 7,059 +0.00(+3.33%)
Jul 25, 2023 0.0632 0.0632 0.0600 0.0600 1,428 +0.01(+20.00%)
Jul 24, 2023 0.0537 0.0647 0.0500 0.0500 6,619 -0.01(-15.25%)
Jul 21, 2023 0.0630 0.0630 0.0567 0.0590 9,985 +0.01(+10.90%)
Jul 20, 2023 0.0532 0.0532 0.0532 0.0532 2,000 -0.01(-14.47%)
Jul 19, 2023 0.0670 0.0670 0.0592 0.0622 5,000 +0.01(+11.27%)
Jul 18, 2023 0.0500 0.0618 0.0500 0.0559 5,550 +0.01(+11.80%)
Jul 17, 2023 0.0700 0.0700 0.0500 0.0500 36,963 -0.00(-5.66%)
Jul 14, 2023 0.0609 0.0650 0.0530 0.0530 30,001 +0.00(+7.07%)
Jul 13, 2023 0.0510 0.0510 0.0495 0.0495 1,887 -0.00(-1.00%)
Jul 12, 2023 0.0500 0.0500 0.0500 0.0500 3,626 +0.00(+0.00%)
Jul 11, 2023 0.0500 0.0500 0.0500 0.0500 500 -0.01(-15.54%)
Jul 06, 2023 0.0592 50 -0.00(-1.66%)
Jul 05, 2023 0.0566 0.0614 0.0565 0.0602 49,605 -0.00(-3.53%)
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.