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, 2021 0.2018 0.2390 0.2018 0.2101 37,277 -0.02(-8.33%)
Nov 29, 2021 0.2175 0.2483 0.2175 0.2292 30,484 +0.03(+14.60%)
Nov 26, 2021 0.2200 0.2270 0.2000 0.2000 29,205 -0.02(-9.09%)
Nov 24, 2021 0.2443 0.2365 0.2200 0.2200 27,651 -0.02(-7.80%)
Nov 23, 2021 0.2450 0.2450 0.2190 0.2386 31,960 +0.00(+0.25%)
Nov 22, 2021 0.2440 0.2535 0.2271 0.2380 39,720 +0.00(+0.29%)
Nov 19, 2021 0.2615 0.2615 0.2373 0.2373 13,785 +0.01(+3.26%)
Nov 18, 2021 0.2338 0.2300 0.2298 0.2298 73,724 -0.00(-0.09%)
Nov 17, 2021 0.2580 0.2580 0.2242 0.2300 152,105 -0.03(-10.85%)
Nov 16, 2021 0.2590 0.2600 0.2453 0.2580 60,933 -0.01(-3.73%)
Nov 15, 2021 0.2659 0.2733 0.2575 0.2680 38,347 -0.01(-2.90%)
Nov 12, 2021 0.2800 0.2800 0.2440 0.2760 43,991 +0.01(+3.49%)
Nov 11, 2021 0.2802 0.2901 0.2645 0.2667 126,377 -0.02(-6.03%)
Nov 10, 2021 0.2680 0.2838 36,599 -0.01(-2.07%)
Nov 09, 2021 0.3130 0.3130 0.2800 0.2898 64,371 -0.00(-1.13%)
Nov 08, 2021 0.2730 0.3005 0.2730 0.2931 128,673 +0.01(+4.27%)
Nov 05, 2021 0.2953 0.3020 0.2687 0.2811 79,496 -0.02(-6.89%)
Nov 04, 2021 0.3120 0.3120 0.2690 0.3019 208,012 -0.00(-0.56%)
Nov 03, 2021 0.3054 0.3144 0.3011 0.3036 53,225 -0.00(-0.49%)
Nov 02, 2021 0.3189 0.3243 0.3050 0.3051 226,172 -0.00(-0.88%)
Nov 01, 2021 0.3253 0.3002 0.3078 0.3078 238,314 +0.01(+2.53%)
Oct 29, 2021 0.2926 0.3002 0.2760 0.3002 36,917 +0.01(+3.98%)
Oct 28, 2021 0.2791 0.2992 0.2750 0.2887 66,333 -0.01(-3.73%)
Oct 27, 2021 0.3039 0.3050 0.2790 0.2999 20,738 +0.02(+7.45%)
Oct 26, 2021 0.2940 0.2745 0.2791 102,784 -0.02(-7.95%)
Oct 25, 2021 0.3213 0.3213 0.3000 0.3032 46,806 -0.01(-2.19%)
Oct 22, 2021 0.3134 0.3227 0.3000 0.3100 12,915 -0.00(-1.08%)
Oct 21, 2021 0.3183 0.3183 0.2900 0.3134 150,893 -0.01(-4.33%)
Oct 20, 2021 0.3200 0.3296 0.3136 0.3276 28,102 +0.00(+1.33%)
Oct 19, 2021 0.3241 0.3270 0.3138 0.3233 42,570 +0.00(+0.40%)
Oct 18, 2021 0.3600 0.3627 0.3192 0.3220 31,030 -0.03(-8.05%)
Oct 15, 2021 0.3374 0.3506 0.3188 0.3502 184,851 +0.02(+6.48%)
Oct 14, 2021 0.3172 0.3720 0.3172 0.3289 165,871 +0.00(+1.32%)
Oct 13, 2021 0.3212 0.3246 0.2875 0.3246 63,717 +0.01(+3.34%)
Oct 12, 2021 0.3800 0.3800 0.3141 0.3141 7,833 -0.01(-3.35%)
Oct 11, 2021 0.3200 0.3300 0.3001 0.3250 17,026 -0.00(-0.37%)
Oct 08, 2021 0.3150 0.3371 0.3087 0.3262 57,426 +0.01(+2.58%)
Oct 07, 2021 0.3256 0.3312 0.3160 0.3180 44,801 -0.02(-4.88%)
Oct 06, 2021 0.3150 0.3387 0.3101 0.3343 32,765 +0.02(+7.84%)
Oct 05, 2021 0.3300 0.3443 0.3100 0.3100 35,521 -0.03(-8.20%)
Oct 04, 2021 0.3375 0.3504 0.3316 0.3377 106,701 -0.00(-0.76%)
Oct 01, 2021 0.3731 0.3901 0.3403 0.3403 92,321 -0.01(-2.77%)
Sep 30, 2021 0.3608 0.3689 0.3464 0.3500 19,608 +0.00(+0.00%)
Sep 29, 2021 0.3719 0.3719 0.3462 0.3500 41,085 -0.01(-3.63%)
Sep 28, 2021 0.3990 0.4000 0.3337 0.3632 93,721 -0.03(-8.26%)
Sep 27, 2021 0.3791 0.4000 0.3791 0.3959 48,982 +0.01(+2.83%)
Sep 24, 2021 0.3542 0.3900 0.3369 0.3850 73,049 +0.03(+8.48%)
Sep 23, 2021 0.3568 0.3983 0.3301 0.3549 99,813 +0.02(+5.94%)
Sep 22, 2021 0.2928 0.3500 0.2742 0.3350 147,632 +0.05(+16.68%)
Sep 21, 2021 0.2897 0.2985 0.2701 0.2871 104,894 -0.01(-1.91%)
Sep 20, 2021 0.2977 0.3125 0.2783 0.2927 91,249 -0.02(-6.60%)
Sep 17, 2021 0.3272 0.3300 0.3037 0.3134 57,008 -0.01(-1.85%)
Sep 16, 2021 0.3376 0.3376 0.3193 0.3193 10,479 -0.03(-9.39%)
Sep 15, 2021 0.3206 0.3524 0.3094 0.3524 82,866 +0.03(+10.12%)
Sep 14, 2021 0.3400 0.3469 0.3045 0.3200 317,836 -0.03(-7.49%)
Sep 13, 2021 0.3556 0.3583 0.3340 0.3459 148,727 +0.00(+0.38%)
Sep 10, 2021 0.3754 0.3754 0.3338 0.3446 35,166 -0.02(-5.20%)
Sep 09, 2021 0.3452 0.3882 0.3452 0.3635 24,997 +0.02(+5.09%)
Sep 08, 2021 0.3590 0.3590 0.3400 0.3459 48,051 +0.00(+0.55%)
Sep 07, 2021 0.3680 0.3829 0.3402 0.3440 47,118 -0.01(-1.99%)
Sep 03, 2021 0.3600 0.3811 0.3400 0.3510 56,166 -0.01(-2.50%)
Sep 02, 2021 0.3611 0.3746 0.3531 0.3600 25,470 -0.00(-0.61%)
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.