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 (%)
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%)
Nov 01, 2022 0.1000 0.1188 0.0991 0.1050 58,696 -0.00(-4.02%)
Oct 31, 2022 0.1200 0.1250 0.1094 0.1094 11,178 +0.00(+3.60%)
Oct 28, 2022 0.1118 0.1118 0.1000 0.1056 1,206 +0.00(+3.94%)
Oct 27, 2022 0.1016 0.1016 0.1016 0.1016 5,500 -0.01(-8.96%)
Oct 26, 2022 0.1116 0.1116 0.1116 0.1116 1,000 +0.01(+6.29%)
Oct 25, 2022 0.1210 0.1210 0.1028 0.1050 13,332 -0.01(-12.50%)
Oct 24, 2022 0.1200 0.1200 0.1000 0.1200 2,201 +0.01(+9.09%)
Oct 21, 2022 0.1010 0.1100 0.1010 0.1100 1,613 -0.00(-3.93%)
Oct 20, 2022 0.1000 0.1145 0.1000 0.1145 5,500 +0.00(+1.60%)
Oct 19, 2022 0.1127 0.1127 0.1127 0.1127 2,000 +0.00(+0.99%)
Oct 18, 2022 0.1116 0.1116 0.1116 0.1116 100 +0.01(+5.68%)
Oct 17, 2022 0.1209 0.1209 0.1056 0.1056 2,360 -0.00(-4.00%)
Oct 14, 2022 0.1273 0.1273 0.1089 0.1100 13,002 +0.00(+0.00%)
Oct 13, 2022 0.1267 0.1283 0.1100 0.1100 225,181 -0.01(-8.33%)
Oct 12, 2022 0.1200 0.1200 0.1200 0.1200 8,050 -0.01(-4.08%)
Oct 11, 2022 0.1100 0.1251 0.1018 0.1251 19,739 +0.01(+11.10%)
Oct 10, 2022 0.1160 0.1200 0.1085 0.1126 52,978 +0.00(+0.81%)
Oct 07, 2022 0.1100 0.1169 0.1100 0.1117 7,140 +0.01(+10.59%)
Oct 06, 2022 0.1057 0.1057 0.1000 0.1010 12,100 +0.00(+1.00%)
Oct 05, 2022 0.1200 0.1300 0.1000 0.1000 204,550 -0.02(-16.67%)
Oct 04, 2022 0.1240 0.1240 0.1146 0.1200 34,200 -0.00(-3.69%)
Oct 03, 2022 0.1200 0.1246 0.1200 0.1246 354,800 +0.00(+3.83%)
Sep 30, 2022 0.1168 0.1200 0.1168 0.1200 252,530 -0.00(-0.33%)
Sep 29, 2022 0.0900 0.1204 0.0900 0.1204 101,550 +0.01(+7.98%)
Sep 28, 2022 0.1119 0.1119 0.0937 0.1115 5,825 +0.01(+7.63%)
Sep 27, 2022 0.1132 0.1132 0.1030 0.1036 110,500 -0.00(-3.63%)
Sep 26, 2022 0.1050 0.1203 0.1050 0.1075 53,790 -0.01(-7.33%)
Sep 23, 2022 0.1188 0.1263 0.0842 0.1160 208,700 -0.01(-6.15%)
Sep 22, 2022 0.1200 0.1236 0.1150 0.1236 51,065 -0.01(-6.51%)
Sep 21, 2022 0.1303 0.1322 0.1303 0.1322 60,000 +0.01(+12.70%)
Sep 20, 2022 0.1300 0.1300 0.1173 0.1173 67,032 -0.01(-9.77%)
Sep 19, 2022 0.1500 0.1500 0.1275 0.1300 55,834 -0.01(-7.47%)
Sep 16, 2022 0.1405 0.1405 0.1405 0.1405 500 +0.01(+8.08%)
Sep 15, 2022 0.1300 0.1300 0.1249 0.1300 176,779 +0.01(+4.08%)
Sep 14, 2022 0.1260 0.1260 0.1249 0.1249 1,653 -0.00(-3.40%)
Sep 13, 2022 0.1275 0.1350 0.1250 0.1293 82,375 +0.00(+0.39%)
Sep 12, 2022 0.1275 0.1363 0.1275 0.1288 24,966 +0.00(+0.62%)
Sep 09, 2022 0.1318 0.1318 0.1280 0.1280 4,084 -0.01(-5.26%)
Sep 08, 2022 0.1250 0.1351 0.1250 0.1351 21,410 +0.00(+0.07%)
Sep 07, 2022 0.1300 0.1350 0.1300 0.1350 55,000 +0.01(+9.31%)
Sep 06, 2022 0.1235 0.1295 0.1235 0.1235 11,100 +0.00(+2.83%)
Sep 02, 2022 0.1308 0.1407 0.1201 0.1201 148,233 +0.00(+0.08%)
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.