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 (%)
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%)
Aug 02, 2021 0.5309 0.5389 0.4650 0.5300 279,133 +0.04(+7.07%)
Jul 30, 2021 0.4827 0.5050 0.4709 0.4950 259,576 +0.03(+5.32%)
Jul 29, 2021 0.5001 0.5001 0.4650 0.4700 122,571 -0.02(-3.09%)
Jul 28, 2021 0.4750 0.5000 0.4650 0.4850 357,049 +0.01(+2.11%)
Jul 27, 2021 0.4400 0.4800 0.4200 0.4750 537,654 +0.04(+10.47%)
Jul 26, 2021 0.4500 0.4500 0.4100 0.4300 82,892 +0.01(+2.38%)
Jul 23, 2021 0.4327 0.4327 0.4055 0.4200 86,319 +0.01(+3.58%)
Jul 22, 2021 0.4229 0.4269 0.4055 0.4055 87,983 -0.01(-3.45%)
Jul 21, 2021 0.4200 0.4242 0.4000 0.4200 111,635 +0.02(+5.29%)
Jul 20, 2021 0.3962 0.4347 0.3962 0.3989 15,042 +0.00(+0.99%)
Jul 19, 2021 0.4218 0.4218 0.3801 0.3950 74,253 -0.02(-5.95%)
Jul 16, 2021 0.4113 0.4232 0.3963 0.4200 33,227 +0.01(+1.84%)
Jul 15, 2021 0.3881 0.4200 0.3881 0.4124 96,136 +0.00(+0.59%)
Jul 14, 2021 0.4279 0.4279 0.3996 0.4100 82,965 -0.01(-3.12%)
Jul 13, 2021 0.4231 0.4317 0.4084 0.4232 76,015 -0.01(-1.58%)
Jul 12, 2021 0.3800 0.4300 0.3799 0.4300 189,937 +0.05(+14.61%)
Jul 09, 2021 0.4000 0.4000 0.3700 0.3752 94,232 -0.02(-4.96%)
Jul 08, 2021 0.3906 0.4035 0.3700 0.3948 74,256 -0.00(-0.18%)
Jul 07, 2021 0.4000 0.4100 0.3900 0.3955 62,638 -0.01(-1.54%)
Jul 06, 2021 0.4318 0.4336 0.3893 0.4017 80,686 -0.03(-6.58%)
Jul 02, 2021 0.4299 0.4408 0.4172 0.4300 74,213 -0.01(-2.27%)
Jul 01, 2021 0.4315 0.4860 0.4110 0.4400 93,164 +0.02(+3.97%)
Jun 30, 2021 0.4036 0.4301 0.3976 0.4232 140,020 +0.02(+4.36%)
Jun 29, 2021 0.4130 0.4239 0.4000 0.4055 227,331 -0.02(-3.75%)
Jun 28, 2021 0.4429 0.4572 0.4032 0.4213 74,902 -0.02(-5.30%)
Jun 25, 2021 0.4629 0.4629 0.4437 0.4449 16,626 -0.00(-0.34%)
Jun 24, 2021 0.4225 0.4551 0.4093 0.4464 45,245 +0.02(+5.68%)
Jun 23, 2021 0.4250 0.4331 0.4066 0.4224 40,383 -0.01(-2.54%)
Jun 22, 2021 0.3936 0.4365 0.3936 0.4334 60,474 -0.01(-2.58%)
Jun 21, 2021 0.4589 0.4637 0.4367 0.4449 48,394 -0.02(-3.32%)
Jun 18, 2021 0.4922 0.4922 0.4553 0.4602 39,577 -0.01(-2.97%)
Jun 17, 2021 0.4800 0.5016 0.4595 0.4743 152,076 +0.00(+0.19%)
Jun 16, 2021 0.4990 0.4990 0.4684 0.4734 21,870 -0.00(-0.65%)
Jun 15, 2021 0.4750 0.4902 0.4700 0.4765 27,987 -0.01(-2.74%)
Jun 14, 2021 0.4800 0.5004 0.4752 0.4899 42,710 +0.01(+1.87%)
Jun 11, 2021 0.4726 0.4877 0.4726 0.4809 46,656 +0.00(+0.19%)
Jun 10, 2021 0.4786 0.5003 0.4700 0.4800 24,632 -0.01(-1.15%)
Jun 09, 2021 0.4889 0.5038 0.4781 0.4856 67,503 -0.03(-5.67%)
Jun 08, 2021 0.5130 0.5170 0.4779 0.5148 138,072 -0.00(-0.48%)
Jun 07, 2021 0.5257 0.5419 0.5135 0.5173 73,408 -0.01(-1.77%)
Jun 04, 2021 0.5081 0.5467 0.5081 0.5266 51,577 +0.01(+2.79%)
Jun 03, 2021 0.5100 0.5474 0.5100 0.5123 87,272 -0.01(-2.18%)
Jun 02, 2021 0.5568 0.5666 0.5237 0.5237 36,276 -0.03(-5.64%)
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.