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 (%)
May 31, 2022 0.0606 0.0636 0.0553 0.0600 68,500 -0.00(-4.46%)
May 27, 2022 0.0600 0.0702 0.0600 0.0628 133,180 -0.00(-0.32%)
May 26, 2022 0.0600 0.0630 0.0600 0.0630 20,062 -0.01(-10.00%)
May 25, 2022 0.0600 0.0700 0.0576 0.0700 57,175 +0.01(+14.75%)
May 24, 2022 0.0610 0.0610 0.0610 0.0610 1,000 -0.00(-3.79%)
May 23, 2022 0.0620 0.0634 0.0610 0.0634 18,650 +0.00(+5.67%)
May 20, 2022 0.0600 0.0600 0.0600 0.0600 360 -0.00(-3.23%)
May 19, 2022 0.0620 0.0620 0.0620 0.0620 500 +0.00(+3.33%)
May 18, 2022 0.0640 0.0640 0.0600 0.0600 2,585 +0.00(+0.00%)
May 17, 2022 0.0600 0.0680 0.0600 0.0600 5,635 +0.00(+2.56%)
May 16, 2022 0.0600 0.0619 0.0585 0.0585 5,723 -0.00(-2.50%)
May 13, 2022 0.0660 0.0710 0.0600 0.0600 57,000 -0.00(-2.12%)
May 12, 2022 0.0625 0.0666 0.0565 0.0613 14,055 -0.01(-12.43%)
May 11, 2022 0.0580 0.0700 0.0540 0.0700 77,135 -0.00(-0.28%)
May 10, 2022 0.0656 0.0702 0.0500 0.0702 77,758 +0.01(+21.45%)
May 09, 2022 0.0569 0.0607 0.0542 0.0578 12,147 +0.00(+4.52%)
May 06, 2022 0.0545 0.0553 0.0545 0.0553 6,105 +0.00(+2.03%)
May 05, 2022 0.0570 0.0570 0.0500 0.0542 26,270 +0.00(+6.27%)
May 04, 2022 0.0660 0.0734 0.0500 0.0510 393,217 -0.01(-19.05%)
May 03, 2022 0.0544 0.0660 0.0505 0.0630 111,530 +0.02(+35.48%)
May 02, 2022 0.0633 0.0633 0.0465 0.0465 143,194 -0.01(-18.71%)
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%)
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.