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 (%)
Sep 30, 2022 0.1168 0.1200 0.1168 0.1200 252,530 -0.00(-0.33%)
Sep 29, 2022 0.0900 0.1204 0.0900 0.1204 101,550 +0.01(+7.98%)
Sep 28, 2022 0.1119 0.1119 0.0937 0.1115 5,825 +0.01(+7.63%)
Sep 27, 2022 0.1132 0.1132 0.1030 0.1036 110,500 -0.00(-3.63%)
Sep 26, 2022 0.1050 0.1203 0.1050 0.1075 53,790 -0.01(-7.33%)
Sep 23, 2022 0.1188 0.1263 0.0842 0.1160 208,700 -0.01(-6.15%)
Sep 22, 2022 0.1200 0.1236 0.1150 0.1236 51,065 -0.01(-6.51%)
Sep 21, 2022 0.1303 0.1322 0.1303 0.1322 60,000 +0.01(+12.70%)
Sep 20, 2022 0.1300 0.1300 0.1173 0.1173 67,032 -0.01(-9.77%)
Sep 19, 2022 0.1500 0.1500 0.1275 0.1300 55,834 -0.01(-7.47%)
Sep 16, 2022 0.1405 0.1405 0.1405 0.1405 500 +0.01(+8.08%)
Sep 15, 2022 0.1300 0.1300 0.1249 0.1300 176,779 +0.01(+4.08%)
Sep 14, 2022 0.1260 0.1260 0.1249 0.1249 1,653 -0.00(-3.40%)
Sep 13, 2022 0.1275 0.1350 0.1250 0.1293 82,375 +0.00(+0.39%)
Sep 12, 2022 0.1275 0.1363 0.1275 0.1288 24,966 +0.00(+0.62%)
Sep 09, 2022 0.1318 0.1318 0.1280 0.1280 4,084 -0.01(-5.26%)
Sep 08, 2022 0.1250 0.1351 0.1250 0.1351 21,410 +0.00(+0.07%)
Sep 07, 2022 0.1300 0.1350 0.1300 0.1350 55,000 +0.01(+9.31%)
Sep 06, 2022 0.1235 0.1295 0.1235 0.1235 11,100 +0.00(+2.83%)
Sep 02, 2022 0.1308 0.1407 0.1201 0.1201 148,233 +0.00(+0.08%)
Sep 01, 2022 0.1270 0.1270 0.1190 0.1200 201,333 -0.01(-11.05%)
Aug 31, 2022 0.1328 0.1449 0.1304 0.1349 35,757 +0.01(+7.92%)
Aug 30, 2022 0.1449 0.1449 0.1207 0.1250 23,335 -0.01(-7.13%)
Aug 29, 2022 0.1400 0.1429 0.1346 0.1346 27,000 +0.00(+3.54%)
Aug 26, 2022 0.1300 0.1449 0.1266 0.1300 164,673 +0.00(+0.46%)
Aug 25, 2022 0.1399 0.1404 0.1294 0.1294 45,560 +0.00(+0.31%)
Aug 24, 2022 0.1247 0.1500 0.1247 0.1290 6,980 -0.01(-7.86%)
Aug 23, 2022 0.1408 0.1500 0.1301 0.1400 118,075 -0.00(-3.45%)
Aug 22, 2022 0.1420 0.1550 0.1420 0.1450 5,685 -0.01(-6.45%)
Aug 19, 2022 0.1500 0.1550 0.1426 0.1550 12,985 +0.01(+3.33%)
Aug 18, 2022 0.1400 0.1571 0.1370 0.1500 231,825 +0.02(+17.10%)
Aug 17, 2022 0.1160 0.1393 0.1160 0.1281 10,710 -0.01(-5.11%)
Aug 16, 2022 0.1400 0.1400 0.1155 0.1350 117,267 -0.01(-4.19%)
Aug 15, 2022 0.1490 0.1532 0.1395 0.1409 119,679 -0.00(-0.98%)
Aug 12, 2022 0.1408 0.1490 0.1408 0.1423 24,101 -0.00(-3.20%)
Aug 11, 2022 0.1570 0.1570 0.1371 0.1470 241,371 -0.00(-2.00%)
Aug 10, 2022 0.1568 0.1568 0.1459 0.1500 3,486 +0.01(+7.53%)
Aug 09, 2022 0.1359 0.1560 0.1359 0.1395 50,935 -0.02(-11.15%)
Aug 08, 2022 0.1597 0.1597 0.1350 0.1570 10,804 +0.00(+0.13%)
Aug 05, 2022 0.1559 0.1568 0.1452 0.1568 36,709 -0.00(-0.13%)
Aug 04, 2022 0.1555 0.1576 0.1555 0.1570 16,496 +0.00(+0.64%)
Aug 03, 2022 0.1360 0.1578 0.1360 0.1560 42,175 +0.02(+11.43%)
Aug 02, 2022 0.1500 0.1500 0.1400 0.1400 42,765 -0.01(-5.08%)
Aug 01, 2022 0.1475 0.1483 0.1475 0.1475 30,035 -0.01(-4.84%)
Jul 29, 2022 0.1538 0.1582 0.1532 0.1550 137,610 +0.01(+4.52%)
Jul 28, 2022 0.1570 0.1570 0.1457 0.1483 65,237 -0.01(-6.26%)
Jul 27, 2022 0.1500 0.1582 0.1450 0.1582 70,832 +0.01(+3.87%)
Jul 26, 2022 0.1410 0.1539 0.1410 0.1523 2,165 -0.00(-1.74%)
Jul 25, 2022 0.1690 0.1762 0.1411 0.1550 348,285 -0.00(-1.90%)
Jul 22, 2022 0.1414 0.1582 0.1400 0.1580 200,382 +0.02(+16.86%)
Jul 21, 2022 0.1106 0.1423 0.1106 0.1352 391,383 +0.01(+10.10%)
Jul 20, 2022 0.1218 0.1263 0.1140 0.1228 83,552 +0.01(+10.93%)
Jul 19, 2022 0.1300 0.1320 0.1107 0.1107 78,579 -0.01(-11.44%)
Jul 18, 2022 0.1020 0.1260 0.1020 0.1250 268,890 +0.02(+19.27%)
Jul 15, 2022 0.1042 0.1055 0.1010 0.1048 45,700 +0.00(+2.95%)
Jul 14, 2022 0.1078 0.1078 0.1005 0.1018 36,362 +0.00(+2.83%)
Jul 13, 2022 0.1150 0.1150 0.0990 0.0990 24,080 -0.00(-0.80%)
Jul 12, 2022 0.1036 0.1048 0.0998 0.0998 12,064 -0.00(-1.19%)
Jul 11, 2022 0.1190 0.1190 0.0950 0.1010 16,884 -0.01(-6.48%)
Jul 08, 2022 0.1090 0.1099 0.1010 0.1080 37,219 +0.00(+0.09%)
Jul 07, 2022 0.1100 0.1100 0.0999 0.1079 149,449 +0.01(+13.58%)
Jul 06, 2022 0.0890 0.1044 0.0890 0.0950 70,531 +0.01(+5.79%)
Jul 05, 2022 0.0861 0.1100 0.0800 0.0898 438,049 +0.00(+5.65%)
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.