Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tryp Therapeutics Inc (CSE: TRYP )

0.0600 -0.0050 (-7.69%)
Official Closing Price Updated: 3:52 PM EDT, Apr 26, 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 31, 2021 0.7000 0.7000 0.6500 0.6600 44,235 -0.03(-4.35%)
May 28, 2021 0.6500 0.7000 0.6500 0.6900 58,695 +0.02(+2.99%)
May 27, 2021 0.6900 0.6900 0.6500 0.6700 60,508 -0.03(-4.29%)
May 26, 2021 0.7400 0.7500 0.6700 0.7000 303,830 +0.00(+0.00%)
May 25, 2021 0.7300 0.7400 0.6900 0.7000 105,601 -0.03(-4.11%)
May 21, 2021 0.7300 0.7300 0.7300 0 +0.00(+0.00%)
May 20, 2021 0.7000 0.7300 0.6900 0.7300 137,926 +0.05(+7.35%)
May 19, 2021 0.6600 0.6800 0.6300 0.6800 125,072 +0.02(+3.03%)
May 18, 2021 0.6500 0.6600 0.6400 0.6600 69,543 +0.02(+3.13%)
May 17, 2021 0.6700 0.6900 0.6400 0.6400 77,800 -0.04(-5.88%)
May 14, 2021 0.6900 0.7200 0.6700 0.6800 146,368 -0.01(-1.45%)
May 13, 2021 0.7500 0.7500 0.6900 0.6900 125,707 -0.08(-10.39%)
May 12, 2021 0.8000 0.8000 0.7100 0.7700 99,700 -0.03(-3.75%)
May 11, 2021 0.7700 0.8000 0.7000 0.8000 247,481 +0.00(+0.00%)
May 10, 2021 0.8100 0.8200 0.7700 0.8000 147,138 -0.04(-4.76%)
May 07, 2021 0.8200 0.8400 0.7900 0.8400 554,688 +0.01(+1.20%)
May 06, 2021 0.8400 0.8500 0.8000 0.8300 439,651 +0.00(+0.00%)
May 05, 2021 0.7800 0.8300 0.7800 0.8300 658,210 +0.05(+6.41%)
May 04, 2021 0.7900 0.8000 0.7500 0.7800 332,831 +0.01(+1.30%)
May 03, 2021 0.7100 0.7700 0.7000 0.7700 908,312 +0.08(+11.59%)
Apr 30, 2021 0.7200 0.7200 0.6700 0.6900 346,700 -0.01(-1.43%)
Apr 29, 2021 0.7100 0.7200 0.6900 0.7000 82,954 +0.00(+0.00%)
Apr 28, 2021 0.6800 0.7200 0.6600 0.7000 220,560 +0.01(+1.45%)
Apr 27, 2021 0.7200 0.7200 0.6800 0.6900 91,261 -0.03(-4.17%)
Apr 26, 2021 0.6600 0.7300 0.6600 0.7200 547,568 +0.07(+10.77%)
Apr 23, 2021 0.6200 0.6800 0.6200 0.6500 214,400 +0.03(+4.84%)
Apr 22, 2021 0.6000 0.6400 0.6000 0.6200 81,405 +0.02(+3.33%)
Apr 21, 2021 0.6000 0.6000 0.5800 0.6000 116,792 +0.00(+0.00%)
Apr 20, 2021 0.6300 0.6500 0.5800 0.6000 139,377 -0.02(-3.23%)
Apr 19, 2021 0.6300 0.6400 0.5800 0.6200 114,893 -0.01(-1.59%)
Apr 16, 2021 0.6800 0.6800 0.6100 0.6300 91,200 -0.05(-7.35%)
Apr 15, 2021 0.6100 0.6800 0.6000 0.6800 51,133 +0.01(+1.49%)
Apr 14, 2021 0.6200 0.6700 0.6000 0.6700 90,447 +0.01(+1.52%)
Apr 13, 2021 0.6100 0.6600 0.6100 0.6600 23,702 +0.00(+0.00%)
Apr 12, 2021 0.6500 0.6600 0.6500 0.6600 52,500 +0.01(+1.54%)
Apr 09, 2021 0.6500 0.6500 0.6200 0.6500 77,300 +0.00(+0.00%)
Apr 08, 2021 0.6900 0.6900 0.6300 0.6500 30,236 -0.01(-1.52%)
Apr 07, 2021 0.6400 0.6600 0.6100 0.6600 143,483 +0.01(+1.54%)
Apr 06, 2021 0.6500 0.6600 0.6500 0.6500 114,378 +0.00(+0.00%)
Apr 05, 2021 0.6600 0.6700 0.6500 0.6500 57,727 -0.01(-1.52%)
Apr 01, 2021 0.6600 0.6600 0.6600 0 -0.02(-2.94%)
Mar 31, 2021 0.6700 0.6800 0.6400 0.6800 42,410 +0.01(+1.49%)
Mar 30, 2021 0.6400 0.6800 0.6300 0.6700 48,579 +0.04(+6.35%)
Mar 29, 2021 0.6700 0.6800 0.6300 0.6300 46,879 -0.05(-7.35%)
Mar 26, 2021 0.6400 0.7000 0.6000 0.6800 239,700 +0.06(+9.68%)
Mar 25, 2021 0.6600 0.6800 0.6200 0.6200 110,416 -0.04(-6.06%)
Mar 24, 2021 0.7200 0.7200 0.6500 0.6600 240,045 -0.05(-7.04%)
Mar 23, 2021 0.8000 0.8000 0.7000 0.7100 366,035 -0.06(-7.79%)
Mar 22, 2021 0.7800 0.8400 0.7400 0.7700 91,899 -0.06(-7.23%)
Mar 19, 2021 0.8200 0.8300 0.8000 0.8300 37,300 +0.00(+0.00%)
Mar 18, 2021 0.8000 0.8300 0.7800 0.8300 143,567 +0.03(+3.75%)
Mar 17, 2021 0.8400 0.8600 0.7700 0.8000 281,446 -0.05(-5.88%)
Mar 16, 2021 0.8300 0.8500 0.8100 0.8500 147,014 +0.01(+1.19%)
Mar 15, 2021 0.8000 0.8800 0.8000 0.8400 86,960 -0.04(-4.55%)
Mar 12, 2021 0.8600 0.8900 0.8600 0.8800 157,400 -0.01(-1.12%)
Mar 11, 2021 0.7900 0.8900 0.7900 0.8900 255,226 +0.11(+14.10%)
Mar 10, 2021 0.7200 0.8200 0.7200 0.7800 168,263 +0.02(+2.63%)
Mar 09, 2021 0.7500 0.8200 0.7500 0.7600 360,067 -0.02(-2.56%)
Mar 08, 2021 0.7300 0.8900 0.7300 0.7800 73,015 -0.01(-1.27%)
Mar 05, 2021 0.8600 0.8600 0.7200 0.7900 106,700 -0.01(-1.25%)
Mar 04, 2021 0.8000 0.8300 0.7200 0.8000 317,872 +0.00(+0.00%)
Mar 03, 2021 0.8700 0.9000 0.8000 0.8000 168,206 -0.10(-11.11%)
Mar 02, 2021 0.9500 0.9500 0.8700 0.9000 94,193 -0.03(-3.23%)
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.