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 (%)
Oct 31, 2023 0.0650 0.0650 0.0650 0.0650 1,000 -0.01(-13.33%)
Oct 27, 2023 0.0750 100 +0.01(+15.38%)
Oct 26, 2023 0.0600 0.0650 0.0600 0.0650 19,000 +0.01(+18.18%)
Oct 25, 2023 0.0500 0.0600 0.0500 0.0550 20,000 -0.00(-8.33%)
Oct 23, 2023 0.0600 0.0600 0 +0.00(+9.09%)
Oct 20, 2023 0.0600 0.0600 0.0550 0.0550 20,067 -0.00(-8.33%)
Oct 18, 2023 0.0600 0.0600 0 -0.01(-14.29%)
Oct 17, 2023 0.0550 0.0700 0.0550 0.0700 32,000 +0.02(+27.27%)
Oct 16, 2023 0.0550 0.0550 0.0550 0.0550 22,000 -0.01(-15.38%)
Oct 13, 2023 0.0650 0.0650 0.0650 0.0650 6,313 +0.01(+8.33%)
Oct 11, 2023 0.0600 0.0600 0 +0.00(+0.00%)
Oct 10, 2023 0.0600 0.0600 0.0600 0.0600 1,000 +0.00(+0.00%)
Oct 05, 2023 0.0600 0 -0.01(-14.29%)
Oct 04, 2023 0.0700 0.0700 0.0700 0.0700 8,529 -0.00(-6.67%)
Oct 02, 2023 0.0750 0.0750 0 +0.01(+25.00%)
Sep 29, 2023 0.0600 0.0600 0.0600 0.0600 8,600 +0.00(+0.00%)
Sep 27, 2023 0.0600 0.0600 0 +0.00(+0.00%)
Sep 26, 2023 0.0750 0.0750 0.0600 0.0600 14,750 -0.01(-20.00%)
Sep 25, 2023 0.0600 0.0750 0.0700 0.0750 26,712 +0.01(+15.38%)
Sep 22, 2023 0.0650 0.0650 0.0650 0.0650 5,150 -0.01(-7.14%)
Sep 21, 2023 0.0700 0.0700 0.0700 0.0700 2,000 +0.00(+0.00%)
Sep 20, 2023 0.0700 0.0700 0.0650 0.0700 24,500 +0.01(+7.69%)
Sep 19, 2023 0.0700 0.0800 0.0650 0.0650 168,645 -0.02(-27.78%)
Sep 18, 2023 0.0900 0.0900 0.0900 0.0900 1,962 +0.00(+5.88%)
Sep 15, 2023 0.0850 0.0850 0.0850 0.0850 10,000 +0.01(+21.43%)
Sep 12, 2023 0.0700 0.0700 0 -0.00(-6.67%)
Sep 11, 2023 0.0800 0.1100 0.0750 0.0750 37,652 -0.03(-25.00%)
Sep 08, 2023 0.0800 0.1000 0.0800 0.1000 47,000 +0.02(+25.00%)
Sep 07, 2023 0.0800 0.0800 0.0800 0.0800 3,585 -0.01(-5.88%)
Sep 06, 2023 0.0850 0.0850 0.0850 0.0850 3,000 +0.02(+30.77%)
Sep 05, 2023 0.0650 0.0650 0.0650 0.0650 2,727 +0.00(+0.00%)
Sep 01, 2023 0.0650 0 +0.00(+0.00%)
Aug 31, 2023 0.0750 0.0800 0.0650 0.0650 225,791 -0.01(-7.14%)
Aug 30, 2023 0.0650 0.0800 0.0650 0.0700 32,000 -0.00(-6.67%)
Aug 28, 2023 0.0750 0.0750 0 +0.00(+0.00%)
Aug 25, 2023 0.0750 0.0750 0.0750 0.0750 95,250 +0.00(+0.00%)
Aug 24, 2023 0.0700 0.0750 0.0650 0.0750 91,500 +0.00(+7.14%)
Aug 22, 2023 0.0700 0.0700 0 +0.00(+0.00%)
Aug 18, 2023 0.0700 0 -0.01(-12.50%)
Aug 17, 2023 0.0800 0.0800 0.0800 0.0800 6,450 +0.01(+6.67%)
Aug 15, 2023 0.0750 0.0750 100 -0.02(-21.05%)
Aug 11, 2023 0.0950 20 +0.01(+18.75%)
Aug 10, 2023 0.0800 0.0800 0.0800 0.0800 1,000 -0.01(-11.11%)
Aug 09, 2023 0.0900 0.0900 0.0900 0.0900 18,205 +0.01(+20.00%)
Aug 08, 2023 0.0800 0.0900 0.0750 0.0750 24,425 -0.01(-6.25%)
Aug 04, 2023 0.0800 0 +0.01(+14.29%)
Aug 02, 2023 0.0700 0.0700 0 -0.01(-17.65%)
Jul 31, 2023 0.0850 0.0850 300 +0.01(+6.25%)
Jul 28, 2023 0.0800 0.0800 0.0800 0.0800 1,040 +0.00(+0.00%)
Jul 27, 2023 0.0700 0.0800 0.0700 0.0800 48,282 +0.00(+0.00%)
Jul 26, 2023 0.0650 0.0800 0.0650 0.0800 23,000 +0.01(+23.08%)
Jul 25, 2023 0.0650 0.0650 0.0650 0.0650 1,450 -0.01(-18.75%)
Jul 24, 2023 0.0700 0.0800 0.0650 0.0800 7,990 +0.00(+0.00%)
Jul 20, 2023 0.0800 0.0800 601 +0.00(+0.00%)
Jul 19, 2023 0.0800 0.0800 0.0800 0.0800 1,000 +0.00(+0.00%)
Jul 18, 2023 0.0700 0.0800 0.0700 0.0800 4,017 +0.00(+0.00%)
Jul 17, 2023 0.0800 0.0800 0.0800 0.0800 29,000 +0.01(+14.29%)
Jul 14, 2023 0.0800 0.0800 0.0700 0.0700 28,000 -0.01(-12.50%)
Jul 13, 2023 0.0700 0.0800 0.0700 0.0800 5,600 +0.00(+0.00%)
Jul 12, 2023 0.0800 0.0800 0.0800 0.0800 2,000 +0.01(+23.08%)
Jul 11, 2023 0.0700 0.0700 0.0650 0.0650 3,000 -0.01(-18.75%)
Jul 07, 2023 0.0800 0 +0.01(+6.67%)
Jul 06, 2023 0.0750 0.0750 0.0750 0.0750 15,500 -0.01(-6.25%)
Jul 05, 2023 0.0800 0.0800 0.0800 0.0800 18,000 +0.02(+33.33%)
Jul 04, 2023 0.0600 0.0600 0.0600 0.0600 1,300 -0.02(-25.00%)
Jun 30, 2023 0.0800 0 +0.01(+6.67%)
Jun 28, 2023 0.0750 0.0750 550 +0.01(+25.00%)
Jun 27, 2023 0.0650 0.0750 0.0600 0.0600 29,000 -0.02(-25.00%)
Jun 26, 2023 0.0800 0.0800 0.0800 0.0800 4,000 +0.01(+6.67%)
Jun 21, 2023 0.0750 0.0750 850 -0.01(-6.25%)
Jun 20, 2023 0.0700 0.0800 0.0700 0.0800 2,000 +0.01(+14.29%)
Jun 19, 2023 0.0600 0.0800 0.0600 0.0700 9,418 -0.01(-12.50%)
Jun 06, 2023 0.0800 200 +0.01(+14.29%)
May 08, 2023 0.0800 0.0800 0.0700 0.0700 170,000 +0.00(+0.00%)
May 05, 2023 0.0700 0.0700 0.0700 0.0700 6,000 -0.01(-12.50%)
May 03, 2023 0.0800 0.0800 500 +0.01(+14.29%)
May 02, 2023 0.0650 0.0950 0.0650 0.0700 20,000 -0.02(-22.22%)
May 01, 2023 0.0900 0.0900 0.0900 0.0900 5,000 -0.01(-5.26%)
Apr 28, 2023 0.0950 0.0950 0.0950 0.0950 9,000 +0.00(+0.00%)
Apr 27, 2023 0.1000 0.1000 0.0950 0.0950 3,400 +0.01(+5.56%)
Apr 26, 2023 0.0900 0.0900 0.0900 0.0900 3,100 -0.01(-10.00%)
Apr 25, 2023 0.0650 0.1000 0.0650 0.1000 5,600 +0.00(+0.00%)
Apr 24, 2023 0.1000 0.1000 0.1000 0.1000 900 +0.04(+53.85%)
Apr 20, 2023 0.0650 0.0650 500 +0.01(+8.33%)
Apr 19, 2023 0.0600 0.0600 0.0600 0.0600 11,640 +0.00(+0.00%)
Apr 14, 2023 0.0600 500 +0.00(+0.00%)
Apr 13, 2023 0.0750 0.0750 0.0600 0.0600 37,451 -0.01(-20.00%)
Apr 12, 2023 0.0750 0.0750 0.0750 0.0750 3,000 +0.01(+25.00%)
Apr 10, 2023 0.0600 0.0600 0 +0.00(+9.09%)
Apr 06, 2023 0.0550 0 -0.01(-15.38%)
Apr 05, 2023 0.0700 0.0700 0.0650 0.0650 22,777 -0.01(-7.14%)
Apr 04, 2023 0.0700 0.0700 0.0700 0.0700 4,685 +0.01(+7.69%)
Apr 03, 2023 0.0800 0.0800 0.0650 0.0650 24,750 -0.03(-31.58%)
Mar 31, 2023 0.0950 0.0950 0.0950 0.0950 13,000 +0.01(+18.75%)
Mar 30, 2023 0.0600 0.0800 0.0600 0.0800 156,770 +0.01(+14.29%)
Mar 29, 2023 0.0700 0.0700 0.0600 0.0700 83,000 +0.01(+7.69%)
Mar 28, 2023 0.0700 0.0700 0.0650 0.0650 55,198 -0.01(-7.14%)
Mar 27, 2023 0.0900 0.0900 0.0700 0.0700 64,573 -0.01(-17.65%)
Mar 20, 2023 0.0850 0 +0.00(+0.00%)
Mar 16, 2023 0.0850 0.0850 150 +0.00(+0.00%)
Mar 15, 2023 0.0850 0.0850 0.0850 0.0850 2,500 -0.01(-15.00%)
Mar 13, 2023 0.1000 0.1000 0 +0.03(+33.33%)
Mar 08, 2023 0.0750 0.0750 100 -0.01(-6.25%)
Mar 07, 2023 0.0850 0.0900 0.0800 0.0800 110,014 -0.01(-11.11%)
Mar 06, 2023 0.0900 0.0900 0.0800 0.0900 133,813 -0.01(-5.26%)
Mar 03, 2023 0.1000 0.1000 0.0900 0.0950 85,234 -0.01(-5.00%)
Mar 02, 2023 0.1000 0.1000 0.1000 0.1000 13,999 +0.01(+5.26%)
Mar 01, 2023 0.1000 0.1000 0.0950 0.0950 5,500 -0.01(-5.00%)
Feb 28, 2023 0.1000 0.1050 0.1000 0.1000 19,000 +0.00(+0.00%)
Feb 27, 2023 0.0950 0.1000 0.0900 0.1000 19,498 +0.00(+0.00%)
Feb 24, 2023 0.1000 0.1000 0.1000 0.1000 21,000 +0.01(+5.26%)
Feb 23, 2023 0.0950 0.0950 0.0950 0.0950 3,808 +0.01(+11.76%)
Feb 22, 2023 0.0950 0.0950 0.0850 0.0850 39,270 -0.00(-5.56%)
Feb 21, 2023 0.0900 0.0900 0.0900 0.0900 4,311 -0.01(-5.26%)
Feb 17, 2023 0.0950 0 +0.01(+5.56%)
Feb 16, 2023 0.0950 0.0950 0.0900 0.0900 20,500 -0.01(-10.00%)
Feb 15, 2023 0.0850 0.1000 0.0850 0.1000 71,010 +0.01(+17.65%)
Feb 14, 2023 0.0850 0.0850 0.0850 0.0850 14,000 +0.00(+0.00%)
Feb 13, 2023 0.0850 0.0850 0.0850 0.0850 1,365 -0.00(-5.56%)
Feb 10, 2023 0.0850 0.0900 0.0850 0.0900 43,000 +0.00(+0.00%)
Feb 09, 2023 0.0900 0.0900 0.0900 0.0900 11,000 -0.01(-10.00%)
Feb 08, 2023 0.0950 0.1000 0.0950 0.1000 3,500 +0.00(+0.00%)
Feb 07, 2023 0.0950 0.1000 0.0950 0.1000 5,000 +0.01(+11.11%)
Feb 06, 2023 0.0950 0.0950 0.0900 0.0900 30,082 -0.01(-10.00%)
Feb 03, 2023 0.0900 0.1000 0.0900 0.1000 151,338 +0.01(+11.11%)
Feb 02, 2023 0.1000 0.1000 0.0900 0.0900 23,300 -0.01(-10.00%)
Feb 01, 2023 0.1000 0.1000 0.0900 0.1000 98,800 +0.01(+11.11%)
Jan 31, 2023 0.0900 0.0900 0.0900 0.0900 4,356 +0.00(+0.00%)
Jan 30, 2023 0.1000 0.1000 0.0900 0.0900 9,695 -0.01(-10.00%)
Jan 27, 2023 0.1000 0.1000 0.1000 0.1000 22,938 +0.00(+0.00%)
Jan 26, 2023 0.1050 0.1050 0.1000 0.1000 13,100 -0.01(-9.09%)
Jan 25, 2023 0.1100 0.1100 0.1100 0.1100 3,090 -0.01(-8.33%)
Jan 20, 2023 0.1200 0 +0.00(+4.35%)
Jan 18, 2023 0.1150 0.1150 100 +0.01(+4.55%)
Jan 17, 2023 0.1100 0.1100 0.1100 0.1100 500 -0.01(-4.35%)
Jan 16, 2023 0.1150 0.1150 0.1150 0.1150 500 +0.00(+0.00%)
Jan 12, 2023 0.1150 0.1150 0 -0.01(-8.00%)
Jan 11, 2023 0.1250 0.1350 0.1250 0.1250 29,080 -0.01(-3.85%)
Jan 10, 2023 0.1400 0.1400 0.1300 0.1300 3,382 +0.01(+8.33%)
Jan 09, 2023 0.1450 0.1450 0.1150 0.1200 57,450 -0.02(-17.24%)
Jan 06, 2023 0.1350 0.1450 0.1350 0.1450 50,944 +0.00(+0.00%)
Jan 05, 2023 0.1200 0.1450 0.1200 0.1450 22,285 +0.02(+20.83%)
Jan 04, 2023 0.1100 0.1200 0.1100 0.1200 23,011 +0.00(+0.00%)
Jan 03, 2023 0.1200 0.1200 0.1200 0.1200 8,750 +0.02(+20.00%)
Dec 30, 2022 0.1000 0 -0.01(-9.09%)
Dec 29, 2022 0.1200 0.1200 0.1100 0.1100 3,500 -0.01(-8.33%)
Dec 28, 2022 0.1050 0.1250 0.1050 0.1200 104,690 +0.02(+20.00%)
Dec 23, 2022 0.1000 0 +0.01(+11.11%)
Dec 22, 2022 0.0900 0.1000 0.0900 0.0900 78,150 +0.01(+12.50%)
Dec 21, 2022 0.0750 0.0850 0.0750 0.0800 9,600 -0.01(-5.88%)
Dec 20, 2022 0.0800 0.0850 0.0700 0.0850 90,599 +0.01(+6.25%)
Dec 19, 2022 0.0850 0.1000 0.0750 0.0800 41,628 -0.01(-11.11%)
Dec 16, 2022 0.0800 0.1000 0.0800 0.0900 30,000 -0.01(-5.26%)
Dec 15, 2022 0.0950 0.0950 0.0950 0.0950 1,000 +0.01(+18.75%)
Dec 14, 2022 0.0900 0.0950 0.0800 0.0800 7,600 -0.01(-5.88%)
Dec 13, 2022 0.0700 0.0850 0.0600 0.0850 101,420 +0.01(+21.43%)
Dec 12, 2022 0.0750 0.0750 0.0700 0.0700 59,245 +0.00(+0.00%)
Dec 08, 2022 0.0700 0.0700 680 +0.00(+0.00%)
Dec 07, 2022 0.0800 0.0800 0.0700 0.0700 61,100 -0.01(-12.50%)
Dec 06, 2022 0.0800 0.0800 0.0800 0.0800 5,200 -0.01(-5.88%)
Dec 05, 2022 0.0900 0.0900 0.0850 0.0850 20,000 +0.01(+6.25%)
Dec 02, 2022 0.0900 0.0950 0.0750 0.0800 103,525 -0.02(-20.00%)
Dec 01, 2022 0.0900 0.1000 0.0800 0.1000 16,750 -0.01(-9.09%)
Nov 29, 2022 0.1100 0.1100 0 +0.01(+10.00%)
Nov 28, 2022 0.1050 0.1050 0.1000 0.1000 72,635 -0.01(-9.09%)
Nov 25, 2022 0.1050 0.1300 0.1050 0.1100 13,200 +0.00(+0.00%)
Nov 24, 2022 0.1100 0.1100 0.1100 0.1100 3,044 -0.01(-8.33%)
Nov 23, 2022 0.1200 0.1200 0.1200 0.1200 2,710 -0.02(-17.24%)
Nov 18, 2022 0.1450 241 +0.00(+0.00%)
Nov 17, 2022 0.1450 0.1450 0.1450 0.1450 1,766 +0.02(+20.83%)
Nov 16, 2022 0.1200 0.1200 0.1150 0.1200 6,570 +0.00(+4.35%)
Nov 14, 2022 0.1150 0.1150 0 -0.01(-8.00%)
Nov 11, 2022 0.1250 0.1250 0.1250 0.1250 20,000 +0.01(+13.64%)
Nov 10, 2022 0.1150 0.1150 0.1100 0.1100 2,523 -0.01(-12.00%)
Nov 09, 2022 0.1300 0.1400 0.1200 0.1250 5,541 +0.01(+4.17%)
Nov 08, 2022 0.1200 0.1200 0.1200 0.1200 11,390 -0.02(-14.29%)
Nov 07, 2022 0.1450 0.1500 0.1400 0.1400 12,000 +0.00(+0.00%)
Nov 04, 2022 0.1400 0.1400 0.1400 0.1400 1,000 +0.01(+3.70%)
Nov 03, 2022 0.1350 0.1350 0.1350 0.1350 500 +0.00(+0.00%)
Nov 02, 2022 0.1200 0.1350 0.1200 0.1350 1,717 +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.