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 (%)
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%)
Sep 01, 2021 0.3692 0.3929 0.3622 0.3622 78,610 -0.00(-0.77%)
Aug 31, 2021 0.3705 0.3769 0.3585 0.3650 29,095 +0.00(+0.83%)
Aug 30, 2021 0.4026 0.4026 0.3589 0.3620 57,922 -0.03(-8.77%)
Aug 27, 2021 0.4195 0.4400 0.3900 0.3968 282,780 -0.00(-0.30%)
Aug 26, 2021 0.3864 0.4137 0.3814 0.3980 105,885 +0.03(+7.86%)
Aug 25, 2021 0.3582 0.4065 0.3400 0.3690 73,820 +0.03(+9.37%)
Aug 24, 2021 0.3372 0.3799 0.3344 0.3374 156,960 -0.01(-2.71%)
Aug 23, 2021 0.3357 0.3357 0.3357 0.3468 61,664 -0.03(-9.17%)
Aug 20, 2021 0.3722 0.3818 0.3564 0.3818 22,929 -0.00(-0.68%)
Aug 19, 2021 0.3267 0.3929 0.3267 0.3844 150,539 +0.04(+13.06%)
Aug 18, 2021 0.3246 0.3500 0.3223 0.3400 34,266 -0.02(-6.70%)
Aug 17, 2021 0.3685 0.3784 0.3287 0.3644 50,541 -0.02(-5.35%)
Aug 16, 2021 0.3820 0.4100 0.3758 0.3850 45,496 -0.01(-3.39%)
Aug 13, 2021 0.4091 0.4100 0.3840 0.3985 98,697 -0.01(-2.16%)
Aug 12, 2021 0.4300 0.4372 0.4000 0.4073 41,541 -0.03(-6.37%)
Aug 11, 2021 0.4421 0.4500 0.4292 0.4350 33,664 -0.02(-3.33%)
Aug 10, 2021 0.4612 0.4713 0.4282 0.4500 100,514 +0.00(+1.01%)
Aug 09, 2021 0.4200 0.4700 0.4175 0.4455 110,564 +0.02(+5.49%)
Aug 06, 2021 0.4250 0.4411 0.4110 0.4223 225,134 -0.01(-1.63%)
Aug 05, 2021 0.4700 0.4700 0.3996 0.4293 186,534 -0.04(-8.66%)
Aug 04, 2021 0.4995 0.4995 0.4622 0.4700 94,094 -0.01(-2.08%)
Aug 03, 2021 0.5201 0.5229 0.4800 0.4800 414,466 -0.05(-9.43%)
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.