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 (%)
Dec 31, 2021 0.2138 0.2177 0.2040 0.2170 18,695 +0.02(+8.50%)
Dec 30, 2021 0.2100 0.2100 0.1942 0.2000 41,924 -0.01(-6.06%)
Dec 29, 2021 0.2191 0.2224 0.2029 0.2129 43,953 -0.02(-7.43%)
Dec 28, 2021 0.2300 0.2322 0.2100 0.2300 56,435 +0.00(+0.00%)
Dec 27, 2021 0.1738 0.2556 0.1738 0.2300 118,344 +0.03(+16.87%)
Dec 23, 2021 0.2000 0.2000 0.1738 0.1968 192,267 +0.02(+10.94%)
Dec 22, 2021 0.1760 0.1840 0.1700 0.1774 95,073 +0.00(+1.14%)
Dec 21, 2021 0.1701 0.1754 0.1620 0.1754 35,408 +0.01(+4.40%)
Dec 20, 2021 0.1700 0.1756 0.1658 0.1680 51,624 -0.00(-1.18%)
Dec 17, 2021 0.1700 0.1894 0.1700 0.1700 68,167 -0.01(-5.82%)
Dec 16, 2021 0.1950 0.1950 0.1705 0.1805 4,820 +0.00(+0.50%)
Dec 15, 2021 0.1930 0.1930 0.1700 0.1796 39,550 +0.00(+2.69%)
Dec 14, 2021 0.1726 0.1800 0.1700 0.1749 27,946 +0.00(+1.33%)
Dec 13, 2021 0.1530 0.1836 0.1530 0.1726 15,149 -0.01(-4.59%)
Dec 10, 2021 0.1800 0.1864 0.1716 0.1809 44,258 -0.00(-0.06%)
Dec 09, 2021 0.1800 0.1910 0.1800 0.1810 132,413 +0.00(+0.17%)
Dec 08, 2021 0.1843 0.1961 0.1790 0.1807 16,859 -0.00(-0.55%)
Dec 07, 2021 0.1853 0.1900 0.1750 0.1817 125,956 -0.01(-5.85%)
Dec 06, 2021 0.1730 0.2010 0.1730 0.1930 98,696 +0.00(+2.22%)
Dec 03, 2021 0.2200 0.2200 0.1870 0.1888 82,672 -0.03(-11.73%)
Dec 02, 2021 0.2152 0.2375 0.2088 0.2139 106,455 +0.01(+6.95%)
Dec 01, 2021 0.2200 0.2200 0.1999 0.2000 70,899 -0.01(-4.81%)
Nov 30, 2021 0.2018 0.2390 0.2018 0.2101 37,277 -0.02(-8.33%)
Nov 29, 2021 0.2175 0.2483 0.2175 0.2292 30,484 +0.03(+14.60%)
Nov 26, 2021 0.2200 0.2270 0.2000 0.2000 29,205 -0.02(-9.09%)
Nov 24, 2021 0.2443 0.2365 0.2200 0.2200 27,651 -0.02(-7.80%)
Nov 23, 2021 0.2450 0.2450 0.2190 0.2386 31,960 +0.00(+0.25%)
Nov 22, 2021 0.2440 0.2535 0.2271 0.2380 39,720 +0.00(+0.29%)
Nov 19, 2021 0.2615 0.2615 0.2373 0.2373 13,785 +0.01(+3.26%)
Nov 18, 2021 0.2338 0.2300 0.2298 0.2298 73,724 -0.00(-0.09%)
Nov 17, 2021 0.2580 0.2580 0.2242 0.2300 152,105 -0.03(-10.85%)
Nov 16, 2021 0.2590 0.2600 0.2453 0.2580 60,933 -0.01(-3.73%)
Nov 15, 2021 0.2659 0.2733 0.2575 0.2680 38,347 -0.01(-2.90%)
Nov 12, 2021 0.2800 0.2800 0.2440 0.2760 43,991 +0.01(+3.49%)
Nov 11, 2021 0.2802 0.2901 0.2645 0.2667 126,377 -0.02(-6.03%)
Nov 10, 2021 0.2680 0.2838 36,599 -0.01(-2.07%)
Nov 09, 2021 0.3130 0.3130 0.2800 0.2898 64,371 -0.00(-1.13%)
Nov 08, 2021 0.2730 0.3005 0.2730 0.2931 128,673 +0.01(+4.27%)
Nov 05, 2021 0.2953 0.3020 0.2687 0.2811 79,496 -0.02(-6.89%)
Nov 04, 2021 0.3120 0.3120 0.2690 0.3019 208,012 -0.00(-0.56%)
Nov 03, 2021 0.3054 0.3144 0.3011 0.3036 53,225 -0.00(-0.49%)
Nov 02, 2021 0.3189 0.3243 0.3050 0.3051 226,172 -0.00(-0.88%)
Nov 01, 2021 0.3253 0.3002 0.3078 0.3078 238,314 +0.01(+2.53%)
Oct 29, 2021 0.2926 0.3002 0.2760 0.3002 36,917 +0.01(+3.98%)
Oct 28, 2021 0.2791 0.2992 0.2750 0.2887 66,333 -0.01(-3.73%)
Oct 27, 2021 0.3039 0.3050 0.2790 0.2999 20,738 +0.02(+7.45%)
Oct 26, 2021 0.2940 0.2745 0.2791 102,784 -0.02(-7.95%)
Oct 25, 2021 0.3213 0.3213 0.3000 0.3032 46,806 -0.01(-2.19%)
Oct 22, 2021 0.3134 0.3227 0.3000 0.3100 12,915 -0.00(-1.08%)
Oct 21, 2021 0.3183 0.3183 0.2900 0.3134 150,893 -0.01(-4.33%)
Oct 20, 2021 0.3200 0.3296 0.3136 0.3276 28,102 +0.00(+1.33%)
Oct 19, 2021 0.3241 0.3270 0.3138 0.3233 42,570 +0.00(+0.40%)
Oct 18, 2021 0.3600 0.3627 0.3192 0.3220 31,030 -0.03(-8.05%)
Oct 15, 2021 0.3374 0.3506 0.3188 0.3502 184,851 +0.02(+6.48%)
Oct 14, 2021 0.3172 0.3720 0.3172 0.3289 165,871 +0.00(+1.32%)
Oct 13, 2021 0.3212 0.3246 0.2875 0.3246 63,717 +0.01(+3.34%)
Oct 12, 2021 0.3800 0.3800 0.3141 0.3141 7,833 -0.01(-3.35%)
Oct 11, 2021 0.3200 0.3300 0.3001 0.3250 17,026 -0.00(-0.37%)
Oct 08, 2021 0.3150 0.3371 0.3087 0.3262 57,426 +0.01(+2.58%)
Oct 07, 2021 0.3256 0.3312 0.3160 0.3180 44,801 -0.02(-4.88%)
Oct 06, 2021 0.3150 0.3387 0.3101 0.3343 32,765 +0.02(+7.84%)
Oct 05, 2021 0.3300 0.3443 0.3100 0.3100 35,521 -0.03(-8.20%)
Oct 04, 2021 0.3375 0.3504 0.3316 0.3377 106,701 -0.00(-0.76%)
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.