Skip to main content

Tryp Therapeutics Inc (OP: TRYPF )

0.0425 -0.0052 (-10.90%)
Streaming Delayed Price Updated: 2:30 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 0.0542 0.0718 0.0542 0.0572 11,900 -0.00(-7.74%)
Apr 28, 2022 0.0550 0.0821 0.0480 0.0620 442,971 +0.01(+10.71%)
Apr 27, 2022 0.0500 0.0597 0.0500 0.0560 32,680 +0.01(+12.00%)
Apr 26, 2022 0.0600 0.0700 0.0500 0.0500 186,520 -0.01(-21.51%)
Apr 25, 2022 0.0700 0.0700 0.0600 0.0637 5,025 -0.00(-2.45%)
Apr 22, 2022 0.0700 0.0700 0.0628 0.0653 6,500 +0.00(+5.32%)
Apr 21, 2022 0.0721 0.0750 0.0597 0.0620 8,605 -0.01(-15.18%)
Apr 20, 2022 0.0634 0.0731 0.0634 0.0731 26,758 +0.01(+11.77%)
Apr 19, 2022 0.0673 0.0770 0.0654 0.0654 109,399 -0.01(-11.74%)
Apr 18, 2022 0.0660 0.0870 0.0660 0.0741 7,404 -0.01(-7.38%)
Apr 14, 2022 0.0979 0.0979 0.0746 0.0800 56,925 +0.01(+11.58%)
Apr 13, 2022 0.0730 0.0730 0.0662 0.0717 41,822 -0.00(-0.83%)
Apr 12, 2022 0.0753 0.0760 0.0723 0.0723 9,415 -0.00(-3.60%)
Apr 11, 2022 0.0635 0.0762 0.0635 0.0750 69,910 +0.00(+1.35%)
Apr 08, 2022 0.0750 0.0809 0.0721 0.0740 329,640 +0.00(+0.68%)
Apr 07, 2022 0.0700 0.0807 0.0700 0.0735 47,741 +0.00(+2.08%)
Apr 06, 2022 0.0768 0.0768 0.0672 0.0720 36,720 -0.00(-5.26%)
Apr 05, 2022 0.0765 0.0818 0.0729 0.0760 101,264 -0.01(-9.52%)
Apr 04, 2022 0.0840 0.0880 0.0753 0.0840 32,683 +0.01(+12.15%)
Apr 01, 2022 0.0980 0.0980 0.0749 0.0749 60,516 -0.02(-22.54%)
Mar 31, 2022 0.0942 0.0967 0.0850 0.0967 14,985 -0.00(-0.72%)
Mar 30, 2022 0.0837 0.0992 0.0800 0.0974 67,471 +0.01(+9.44%)
Mar 29, 2022 0.1012 0.1012 0.0857 0.0890 250,943 -0.01(-11.35%)
Mar 28, 2022 0.0874 0.1004 0.0874 0.1004 6,500 +0.01(+6.58%)
Mar 25, 2022 0.1006 0.1041 0.0915 0.0942 62,153 -0.00(-3.68%)
Mar 24, 2022 0.1160 0.1160 0.0900 0.0978 51,247 -0.01(-6.41%)
Mar 23, 2022 0.0999 0.1052 0.0999 0.1045 19,369 +0.01(+5.56%)
Mar 22, 2022 0.1297 0.1297 0.0990 0.0990 14,999 -0.02(-17.50%)
Mar 21, 2022 0.1338 0.1338 0.1070 0.1200 18,100 -0.03(-17.75%)
Mar 18, 2022 0.1043 0.1459 0.1043 0.1459 119,944 +0.04(+41.79%)
Mar 17, 2022 0.1115 0.1177 0.0903 0.1029 123,738 -0.00(-3.02%)
Mar 16, 2022 0.1051 0.1100 0.0968 0.1061 37,600 +0.01(+6.10%)
Mar 15, 2022 0.1050 0.1068 0.1000 0.1000 120,190 +0.00(+0.00%)
Mar 14, 2022 0.0990 0.1000 0.0941 0.1000 12,788 -0.00(-4.76%)
Mar 11, 2022 0.1136 0.1136 0.0950 0.1050 62,200 +0.01(+13.64%)
Mar 10, 2022 0.0938 0.0938 0.0924 0.0924 4,000 -0.01(-7.51%)
Mar 09, 2022 0.1000 0.1042 0.0960 0.0999 94,000 -0.00(-0.10%)
Mar 08, 2022 0.0813 0.1000 0.0808 0.1000 287,836 +0.01(+12.74%)
Mar 07, 2022 0.1060 0.1130 0.0809 0.0887 39,695 -0.02(-16.40%)
Mar 04, 2022 0.0982 0.1073 0.0808 0.1061 292,905 +0.00(+0.47%)
Mar 03, 2022 0.1099 0.1200 0.1055 0.1056 43,760 -0.01(-8.81%)
Mar 02, 2022 0.1000 0.1159 0.1000 0.1158 65,020 +0.02(+15.11%)
Mar 01, 2022 0.1121 0.1220 0.1006 0.1006 42,750 -0.00(-2.80%)
Feb 28, 2022 0.1037 0.1066 0.0891 0.1035 74,254 -0.01(-5.91%)
Feb 25, 2022 0.1110 0.1145 0.1091 0.1100 41,428 -0.00(-0.90%)
Feb 24, 2022 0.1090 0.1149 0.1077 0.1110 72,655 -0.00(-1.86%)
Feb 23, 2022 0.1124 0.1195 0.1124 0.1131 87,330 -0.01(-4.88%)
Feb 22, 2022 0.1100 0.1264 0.1100 0.1189 98,112 -0.00(-0.17%)
Feb 18, 2022 0.1191 0 -0.01(-6.07%)
Feb 17, 2022 0.1259 0.1268 0.1130 0.1268 234,821 -0.00(-2.54%)
Feb 16, 2022 0.1294 0.1348 0.1244 0.1301 59,744 +0.00(+0.39%)
Feb 15, 2022 0.1380 0.1380 0.1248 0.1296 78,650 +0.00(+1.81%)
Feb 14, 2022 0.1387 0.1387 0.1212 0.1273 11,648 -0.00(-2.08%)
Feb 11, 2022 0.1258 0.1341 0.1220 0.1300 132,716 +0.01(+6.56%)
Feb 10, 2022 0.1211 0.1228 0.1210 0.1220 66,753 -0.00(-0.33%)
Feb 09, 2022 0.1200 0.1302 0.1200 0.1224 110,915 -0.00(-2.47%)
Feb 08, 2022 0.1299 0.1309 0.1130 0.1255 169,380 +0.01(+5.46%)
Feb 07, 2022 0.1290 0.1302 0.1140 0.1190 96,636 -0.02(-11.85%)
Feb 04, 2022 0.1590 0.1590 0.1250 0.1350 370,445 -0.02(-15.09%)
Feb 03, 2022 0.1500 0.1590 101,278 +0.01(+6.00%)
Feb 02, 2022 0.1400 0.1587 0.1400 0.1500 21,663 +0.00(+0.00%)
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.