Advertisement
Advertisement
U.S. Markets close in 5 hrs 52 mins
Advertisement
Advertisement
Advertisement
Advertisement

Tryp Therapeutics Inc. (TRYPF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
0.1904-0.0059 (-3.01%)
As of 03:37PM EST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 21, 20220.19480.19520.19000.19040.190417,750
Jan 20, 20220.19660.21230.19630.19630.19637,540
Jan 19, 20220.20660.21030.19420.19420.1942196,972
Jan 18, 20220.20750.20750.19570.19930.1993105,895
Jan 14, 20220.20400.21210.19110.20300.203029,729
Jan 13, 20220.21260.21500.20000.20440.2044114,743
Jan 12, 20220.18100.21220.18100.20220.202224,039
Jan 11, 20220.20070.21490.20070.21100.211072,611
Jan 10, 20220.19000.21080.19000.20000.2000110,435
Jan 07, 20220.20030.20030.18550.19640.196440,127
Jan 06, 20220.20750.21200.18790.19110.191144,814
Jan 05, 20220.21680.21780.20000.20820.2082195,303
Jan 04, 20220.21040.22080.20660.21280.2128134,868
Jan 03, 20220.21820.21900.19150.21450.2145101,239
Dec 31, 20210.21380.21770.20400.21700.217018,695
Dec 30, 20210.21000.21000.19420.20000.200041,924
Dec 29, 20210.22240.22240.20290.21290.212943,953
Dec 28, 20210.23000.23220.21000.23000.230056,435
Dec 27, 20210.17380.25560.17380.23000.2300118,344
Dec 23, 20210.20000.20000.17380.19680.1968192,267
Dec 22, 20210.17600.18400.17000.17740.177495,073
Dec 21, 20210.17010.17530.16200.17530.175335,408
Dec 20, 20210.17510.17550.16580.16800.168051,624
Dec 17, 20210.17000.17600.17000.17000.170068,167
Dec 16, 20210.19500.19500.17050.18050.18054,820
Dec 15, 20210.19300.19300.17000.17960.179639,550
Dec 14, 20210.17260.18000.17000.17490.174927,946
Dec 13, 20210.15300.18360.15300.17260.172615,149
Dec 10, 20210.18000.18640.17160.18090.180944,258
Dec 09, 20210.18000.19100.18000.18100.1810132,413
Dec 08, 20210.18430.19610.17900.18070.180716,859
Dec 07, 20210.18530.19000.17500.18170.1817125,956
Dec 06, 20210.17300.20100.17300.19300.193098,696
Dec 03, 20210.22000.22000.18700.18880.188882,672
Dec 02, 20210.20880.23750.20880.21390.2139106,455
Dec 01, 20210.22000.22000.19990.20000.200070,899
Nov 30, 20210.20180.23900.20180.21010.210137,277
Nov 29, 20210.23570.24830.21740.22920.229230,484
Nov 26, 20210.22700.22700.20000.20000.200029,205
Nov 24, 20210.23650.24440.22000.22000.220027,651
Nov 23, 20210.24160.24500.21900.23860.238631,960
Nov 22, 20210.25350.25350.22710.23800.238039,720
Nov 19, 20210.24170.26150.23730.23730.237313,785
Nov 18, 20210.23380.23770.22180.22980.229873,724
Nov 17, 20210.25800.25800.22420.23000.2300152,105
Nov 16, 20210.24530.26000.24530.25800.258060,933
Nov 15, 20210.26590.27330.25750.26800.268038,347
Nov 12, 20210.28000.28000.24400.27600.276043,991
Nov 11, 20210.28020.29010.26450.26670.2667126,377
Nov 10, 20210.26800.29490.26800.28380.283836,599
Nov 09, 20210.31300.31300.28000.28980.289864,371
Nov 08, 20210.27300.30050.27300.29310.2931128,673
Nov 05, 20210.29510.30200.26870.28110.281179,496
Nov 04, 20210.31200.31200.26900.30190.3019208,012
Nov 03, 20210.30540.31440.30110.30360.303653,225
Nov 02, 20210.32430.32430.30500.30510.3051226,172
Nov 01, 20210.32530.32910.30780.30780.3078238,314
Oct 29, 20210.29260.30020.27600.30020.300236,917
Oct 28, 20210.29920.29920.27500.28870.288766,333
Oct 27, 20210.30390.30500.27900.29990.299920,738
Oct 26, 20210.29400.30950.27450.27910.2791102,784
Oct 25, 20210.32130.32130.30000.30320.303246,806
Oct 22, 20210.31340.32260.30000.31000.310012,915
Oct 21, 20210.31830.31830.29000.31340.3134150,893
Oct 20, 20210.32770.32960.31360.32760.327628,102
Oct 19, 20210.31850.32700.31380.32330.323342,570
Oct 18, 20210.36270.36270.31920.32200.322031,030
Oct 15, 20210.33740.35060.31880.35020.3502184,851
Oct 14, 20210.31720.37200.31720.32890.3289136,944
Oct 13, 20210.32120.32460.28750.32460.324663,717
Oct 12, 20210.38000.38000.31410.31410.31417,833
Oct 11, 20210.32000.33000.30010.32500.325017,026
Oct 08, 20210.31500.33710.30870.32620.326257,426
Oct 07, 20210.32560.33120.31600.31800.318044,801
Oct 06, 20210.31500.33870.31010.33430.334332,765
Oct 05, 20210.34430.34430.31000.31000.310035,521
Oct 04, 20210.33750.35040.33160.33770.3377106,701
Oct 01, 20210.37310.39010.34030.34030.340392,321
Sep 30, 20210.36080.36890.34650.35000.350019,608
Sep 29, 20210.37190.37190.34620.35000.350041,085
Sep 28, 20210.39900.40000.33370.36320.363293,721
Sep 27, 20210.37910.40000.37910.39590.395948,982
Sep 24, 20210.35420.39000.33690.38500.385073,049
Sep 23, 20210.35830.39830.33010.35490.354999,813
Sep 22, 20210.29460.35000.27420.33500.3350147,632
Sep 21, 20210.28970.29850.27010.28710.2871104,894
Sep 20, 20210.29770.31250.27830.29270.292791,249
Sep 17, 20210.32720.33000.30370.31340.313457,008
Sep 16, 20210.33760.33760.31930.31930.319310,479
Sep 15, 20210.32060.35240.30940.35240.352482,866
Sep 14, 20210.34000.34690.30450.32000.3200317,836
Sep 13, 20210.35560.35830.33400.34590.3459148,727
Sep 10, 20210.37540.37540.33380.34460.344635,166
Sep 09, 20210.34520.38820.34520.36350.363524,997
Sep 08, 20210.35900.35900.34000.34590.345948,051
Sep 07, 20210.36800.38290.34020.34400.344047,118
Sep 03, 20210.35250.38110.34000.35100.351056,166
Sep 02, 20210.36110.37460.35310.36000.360025,470
Sep 01, 20210.36920.39290.36220.36220.362278,610
Aug 31, 20210.37050.37690.35850.36500.365029,095
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement