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 (%)
Feb 26, 2021 0.9100 0.9100 0.8000 0.8700 220,600 -0.02(-2.25%)
Feb 25, 2021 0.9800 0.9800 0.8900 0.8900 194,060 -0.07(-7.29%)
Feb 24, 2021 0.9800 0.9900 0.9300 0.9600 166,024 -0.01(-1.03%)
Feb 23, 2021 0.9800 1.020 0.8000 0.9700 208,098 -0.06(-5.83%)
Feb 22, 2021 1.000 1.050 1.000 1.030 174,983 -0.04(-3.74%)
Feb 19, 2021 1.080 1.090 1.020 1.070 147,000 -0.02(-1.83%)
Feb 18, 2021 1.150 1.150 1.020 1.090 285,021 -0.03(-2.68%)
Feb 17, 2021 1.200 1.200 1.090 1.120 624,885 -0.08(-6.67%)
Feb 16, 2021 1.200 1.200 1.050 1.200 1,030,733 +0.21(+21.21%)
Feb 12, 2021 0.9900 0.9900 0.9900 0 -0.02(-1.98%)
Feb 11, 2021 1.030 1.080 0.9800 1.010 775,976 -0.01(-0.98%)
Feb 10, 2021 1.050 1.080 0.9700 1.020 473,906 -0.03(-2.86%)
Feb 09, 2021 1.100 1.130 1.020 1.050 757,106 +0.02(+1.94%)
Feb 08, 2021 0.9100 1.130 0.9100 1.030 1,626,647 +0.16(+18.39%)
Feb 05, 2021 0.7700 0.9100 0.7700 0.8700 1,242,400 +0.11(+14.47%)
Feb 04, 2021 0.7500 0.7800 0.7400 0.7600 472,519 +0.03(+4.11%)
Feb 03, 2021 0.7600 0.7600 0.7100 0.7300 421,350 +0.03(+4.29%)
Feb 02, 2021 0.7100 0.7100 0.6700 0.7000 333,913 -0.05(-6.67%)
Feb 01, 2021 0.7800 0.7800 0.6700 0.7500 2,292,696 +0.14(+22.95%)
Jan 29, 2021 0.6600 0.6600 0.6100 0.6100 162,400 -0.04(-6.15%)
Jan 28, 2021 0.6200 0.6500 0.5800 0.6500 403,152 +0.06(+10.17%)
Jan 27, 2021 0.6300 0.6400 0.5000 0.5900 581,608 -0.04(-6.35%)
Jan 26, 2021 0.6900 0.6900 0.6300 0.6300 516,905 -0.06(-8.70%)
Jan 25, 2021 0.7500 0.7500 0.6600 0.6900 422,450 -0.06(-8.00%)
Jan 22, 2021 0.7800 0.7800 0.7000 0.7500 664,800 -0.03(-3.85%)
Jan 21, 2021 0.7100 0.7800 0.6800 0.7800 543,226 +0.07(+9.86%)
Jan 20, 2021 0.7500 0.7600 0.6900 0.7100 998,267 -0.03(-4.05%)
Jan 19, 2021 0.7300 0.7400 0.6700 0.7400 641,364 +0.06(+8.82%)
Jan 18, 2021 0.6700 0.7200 0.6400 0.6800 596,344 +0.04(+6.25%)
Jan 15, 2021 0.6500 0.6700 0.6000 0.6400 812,100 +0.04(+6.67%)
Jan 14, 2021 0.5800 0.6200 0.5700 0.6000 712,064 +0.03(+5.26%)
Jan 13, 2021 0.6300 0.6300 0.5500 0.5700 327,446 -0.03(-5.00%)
Jan 12, 2021 0.6200 0.6400 0.5800 0.6000 154,503 -0.05(-7.69%)
Jan 11, 2021 0.6100 0.6500 0.5700 0.6500 314,917 +0.02(+3.17%)
Jan 08, 2021 0.6500 0.6800 0.6200 0.6300 513,900 -0.01(-1.56%)
Jan 07, 2021 0.6500 0.6800 0.6300 0.6400 235,587 -0.01(-1.54%)
Jan 06, 2021 0.6500 0.7100 0.6400 0.6500 727,393 +0.00(+0.00%)
Jan 05, 2021 0.6700 0.7000 0.6400 0.6500 343,137 +0.00(+0.00%)
Jan 04, 2021 0.7600 0.7800 0.6000 0.6500 759,329 -0.10(-13.33%)
Dec 31, 2020 0.7500 0.7500 0.7500 0 +0.03(+4.17%)
Dec 30, 2020 0.7500 0.7500 0.7200 0.7200 133,310 -0.01(-1.37%)
Dec 29, 2020 0.7400 0.7900 0.7100 0.7300 434,791 -0.01(-1.35%)
Dec 24, 2020 0.7400 0.7400 0.7400 0 +0.01(+1.37%)
Dec 23, 2020 0.7300 0.7800 0.7200 0.7300 582,969 +0.02(+2.82%)
Dec 22, 2020 0.8000 0.8300 0.7000 0.7100 754,951 -0.04(-5.33%)
Dec 21, 2020 0.7200 0.9000 0.6700 0.7500 2,997,525 +0.04(+5.63%)
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.