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 (%)
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%)
May 03, 2021 0.5600 0.6286 0.5600 0.6224 139,131 +0.07(+13.16%)
Apr 30, 2021 0.5967 0.5967 0.5488 0.5500 51,500 -0.02(-3.59%)
Apr 29, 2021 0.5879 0.5879 0.5600 0.5705 89,735 -0.01(-1.28%)
Apr 28, 2021 0.5500 0.5869 0.5500 0.5779 272,101 +0.03(+5.77%)
Apr 27, 2021 0.5910 0.6000 0.5464 0.5464 65,294 -0.04(-6.39%)
Apr 26, 2021 0.5353 0.5900 0.5200 0.5837 201,939 +0.06(+12.14%)
Apr 23, 2021 0.4791 0.5472 0.4791 0.5205 153,600 +0.02(+4.48%)
Apr 22, 2021 0.4674 0.5158 0.4674 0.4982 56,519 +0.02(+3.79%)
Apr 21, 2021 0.4776 0.4850 0.4582 0.4800 26,298 +0.01(+2.24%)
Apr 20, 2021 0.5211 0.5211 0.4600 0.4695 59,443 -0.03(-5.09%)
Apr 19, 2021 0.5300 0.5300 0.4637 0.4947 21,496 -0.02(-3.98%)
Apr 16, 2021 0.5488 0.5500 0.4872 0.5152 13,300 -0.03(-5.74%)
Apr 15, 2021 0.4776 0.5500 0.4776 0.5466 77,016 +0.06(+12.35%)
Apr 14, 2021 0.4917 0.5017 0.4847 0.4865 28,599 -0.04(-7.61%)
Apr 13, 2021 0.5290 0.5300 0.5100 0.5266 15,427 +0.00(+0.21%)
Apr 12, 2021 0.5090 0.5266 0.5090 0.5255 17,294 +0.02(+4.79%)
Apr 09, 2021 0.5277 0.5277 0.4998 0.5015 39,700 -0.02(-4.66%)
Apr 08, 2021 0.5163 0.5400 0.4980 0.5260 25,954 +0.03(+5.20%)
Apr 07, 2021 0.5035 0.5275 0.4790 0.5000 63,093 -0.02(-4.21%)
Apr 06, 2021 0.5215 0.5287 0.5215 0.5220 5,870 -0.00(-0.17%)
Apr 05, 2021 0.5304 0.5386 0.5100 0.5229 74,355 +0.00(+0.56%)
Apr 01, 2021 0.5500 0.5500 0.5200 0.5200 57,600 -0.03(-4.73%)
Mar 31, 2021 0.5360 0.5458 0.5280 0.5458 9,146 +0.02(+2.98%)
Mar 30, 2021 0.5000 0.5356 0.5000 0.5300 21,296 +0.03(+6.45%)
Mar 29, 2021 0.5250 0.5345 0.4979 0.4979 17,398 -0.03(-5.79%)
Mar 26, 2021 0.4900 0.5285 0.4500 0.5285 25,500 +0.03(+5.85%)
Mar 25, 2021 0.5429 0.5429 0.4954 0.4993 15,622 -0.04(-6.73%)
Mar 24, 2021 0.5574 0.5696 0.5277 0.5353 53,154 -0.03(-5.79%)
Mar 23, 2021 0.6207 0.6412 0.5602 0.5682 68,108 -0.07(-10.66%)
Mar 22, 2021 0.6780 0.7000 0.5700 0.6360 132,941 -0.01(-2.15%)
Mar 19, 2021 0.6677 0.7000 0.6500 0.6500 42,500 -0.02(-2.34%)
Mar 18, 2021 0.8280 0.8280 0.6395 0.6656 11,508 +0.04(+6.44%)
Mar 17, 2021 0.6785 0.7400 0.6253 0.6253 58,188 -0.06(-8.46%)
Mar 16, 2021 0.7000 0.7000 0.6500 0.6831 71,279 +0.01(+1.96%)
Mar 15, 2021 0.7024 0.7110 0.6482 0.6700 58,495 -0.04(-5.63%)
Mar 12, 2021 0.7000 0.7200 0.6819 0.7100 115,800 +0.00(+0.00%)
Mar 11, 2021 0.6395 0.7152 0.6229 0.7100 303,769 +0.11(+18.33%)
Mar 10, 2021 0.6500 0.7780 0.5981 0.6000 43,682 -0.03(-4.82%)
Mar 09, 2021 0.5900 0.6455 0.5900 0.6304 130,827 +0.01(+1.69%)
Mar 08, 2021 0.7100 0.7100 0.6044 0.6199 48,080 -0.00(-0.66%)
Mar 05, 2021 0.6594 0.6594 0.5627 0.6240 39,900 -0.01(-1.25%)
Mar 04, 2021 0.6811 0.6811 0.5607 0.6319 91,740 -0.02(-2.78%)
Mar 03, 2021 0.6980 0.7258 0.6462 0.6500 52,382 -0.06(-8.86%)
Mar 02, 2021 0.7300 0.7499 0.6500 0.7132 41,286 +0.01(+1.01%)
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.