Other OTC - Delayed Quote • USD
Tryp Therapeutics Inc. (TRYPF)
At close: April 23 at 3:01 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 23, 2024 | 0.0402 | 0.0402 | 0.0369 | 0.0369 | 0.0369 | 1,596 |
Apr 22, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 3,537 |
Apr 19, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | - |
Apr 18, 2024 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 0.0360 | 1,200 |
Apr 17, 2024 | 0.0347 | 0.0347 | 0.0347 | 0.0347 | 0.0347 | 795 |
Apr 16, 2024 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 0.0355 | 2,255 |
Apr 15, 2024 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | 0.0376 | - |
Apr 12, 2024 | 0.0300 | 0.0376 | 0.0300 | 0.0376 | 0.0376 | 72,000 |
Apr 11, 2024 | 0.0253 | 0.0253 | 0.0253 | 0.0253 | 0.0253 | 235 |
Apr 10, 2024 | 0.0200 | 0.0300 | 0.0200 | 0.0250 | 0.0250 | 3,691 |
Apr 9, 2024 | 0.0240 | 0.0259 | 0.0240 | 0.0241 | 0.0241 | 36,984 |
Apr 8, 2024 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 999 |
Apr 5, 2024 | 0.0176 | 0.0233 | 0.0176 | 0.0176 | 0.0176 | 5,290 |
Apr 4, 2024 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | 0.0176 | 850 |
Apr 3, 2024 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | 0.0231 | - |
Apr 2, 2024 | 0.0154 | 0.0231 | 0.0154 | 0.0231 | 0.0231 | 11,795 |
Apr 1, 2024 | 0.0191 | 0.0191 | 0.0191 | 0.0191 | 0.0191 | 95,000 |
Mar 28, 2024 | 0.0177 | 0.0177 | 0.0176 | 0.0176 | 0.0176 | 3,323 |
Mar 27, 2024 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 6,119 |
Mar 26, 2024 | 0.0164 | 0.0164 | 0.0164 | 0.0164 | 0.0164 | 10,002 |
Mar 25, 2024 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 305 |
Mar 22, 2024 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 42,150 |
Mar 21, 2024 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 0.0154 | 9,540 |
Mar 20, 2024 | 0.0166 | 0.0193 | 0.0154 | 0.0154 | 0.0154 | 9,606 |
Mar 19, 2024 | 0.0180 | 0.0200 | 0.0180 | 0.0200 | 0.0200 | 7,190 |
Mar 18, 2024 | 0.0200 | 0.0200 | 0.0177 | 0.0177 | 0.0177 | 18,730 |
Mar 15, 2024 | 0.0153 | 0.0200 | 0.0153 | 0.0200 | 0.0200 | 79,000 |
Mar 14, 2024 | 0.0191 | 0.0191 | 0.0191 | 0.0191 | 0.0191 | - |
Mar 13, 2024 | 0.0153 | 0.0191 | 0.0153 | 0.0191 | 0.0191 | 2,153 |
Mar 12, 2024 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | 0.0153 | 5,000 |
Mar 11, 2024 | 0.0212 | 0.0260 | 0.0153 | 0.0202 | 0.0202 | 31,607 |
Mar 8, 2024 | 0.0149 | 0.0232 | 0.0149 | 0.0232 | 0.0232 | 27,500 |
Mar 7, 2024 | 0.0249 | 0.0249 | 0.0150 | 0.0195 | 0.0195 | 222,500 |
Mar 6, 2024 | 0.0150 | 0.0260 | 0.0150 | 0.0259 | 0.0259 | 116,968 |
Mar 5, 2024 | 0.0249 | 0.0249 | 0.0150 | 0.0249 | 0.0249 | 48,208 |
Mar 4, 2024 | 0.0250 | 0.0250 | 0.0249 | 0.0249 | 0.0249 | 3,700 |
Mar 1, 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
Feb 29, 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | - |
Feb 28, 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 1,132 |
Feb 27, 2024 | 0.0200 | 0.0200 | 0.0125 | 0.0125 | 0.0125 | 10,603 |
Feb 26, 2024 | 0.0200 | 0.0200 | 0.0125 | 0.0200 | 0.0200 | 22,000 |
Feb 23, 2024 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 0.0125 | 1,000 |
Feb 22, 2024 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 0.0140 | 150,000 |
Feb 21, 2024 | 0.0150 | 0.0225 | 0.0140 | 0.0140 | 0.0140 | 368,936 |
Feb 20, 2024 | 0.0225 | 0.0225 | 0.0151 | 0.0151 | 0.0151 | 154,444 |
Feb 16, 2024 | 0.0250 | 0.0250 | 0.0176 | 0.0225 | 0.0225 | 86,000 |
Feb 15, 2024 | 0.0243 | 0.0275 | 0.0041 | 0.0138 | 0.0138 | 180,850 |
Feb 14, 2024 | 0.0333 | 0.0333 | 0.0333 | 0.0333 | 0.0333 | 500 |
Feb 13, 2024 | 0.0419 | 0.0419 | 0.0244 | 0.0244 | 0.0244 | 53,678 |
Feb 12, 2024 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 0.0280 | 13,793 |
Feb 9, 2024 | 0.0330 | 0.0330 | 0.0270 | 0.0287 | 0.0287 | 27,745 |
Feb 8, 2024 | 0.0270 | 0.0334 | 0.0270 | 0.0334 | 0.0334 | 1,476 |
Feb 7, 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 450 |
Feb 6, 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
Feb 5, 2024 | 0.0270 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 20,181 |
Feb 2, 2024 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
Feb 1, 2024 | 0.0299 | 0.0299 | 0.0270 | 0.0270 | 0.0270 | 8,860 |
Jan 31, 2024 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 0.0335 | 16,000 |
Jan 30, 2024 | 0.0298 | 0.0319 | 0.0298 | 0.0319 | 0.0319 | 45,000 |
Jan 29, 2024 | 0.0297 | 0.0304 | 0.0270 | 0.0304 | 0.0304 | 10,588 |
Jan 26, 2024 | 0.0360 | 0.0360 | 0.0297 | 0.0297 | 0.0297 | 13,256 |
Jan 25, 2024 | 0.0332 | 0.0350 | 0.0332 | 0.0350 | 0.0350 | 10,100 |
Jan 24, 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 235 |
Jan 23, 2024 | 0.0333 | 0.0349 | 0.0300 | 0.0300 | 0.0300 | 348,501 |
Jan 22, 2024 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 10,102 |
Jan 19, 2024 | 0.0300 | 0.0300 | 0.0297 | 0.0300 | 0.0300 | 150,803 |
Jan 18, 2024 | 0.0342 | 0.0350 | 0.0342 | 0.0350 | 0.0350 | 48,200 |
Jan 17, 2024 | 0.0360 | 0.0360 | 0.0300 | 0.0300 | 0.0300 | 7,481 |
Jan 16, 2024 | 0.0355 | 0.0355 | 0.0333 | 0.0339 | 0.0339 | 5,854 |
Jan 12, 2024 | 0.0320 | 0.0387 | 0.0320 | 0.0359 | 0.0359 | 38,600 |
Jan 11, 2024 | 0.0349 | 0.0349 | 0.0349 | 0.0349 | 0.0349 | 100,059 |
Jan 10, 2024 | 0.0373 | 0.0373 | 0.0340 | 0.0340 | 0.0340 | 25,200 |
Jan 9, 2024 | 0.0380 | 0.0383 | 0.0329 | 0.0373 | 0.0373 | 197,259 |
Jan 8, 2024 | 0.0387 | 0.0387 | 0.0315 | 0.0387 | 0.0387 | 162,066 |
Jan 5, 2024 | 0.0366 | 0.0366 | 0.0300 | 0.0310 | 0.0310 | 12,102 |
Jan 4, 2024 | 0.0327 | 0.0351 | 0.0327 | 0.0351 | 0.0351 | 7,109 |
Jan 3, 2024 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | 0.0301 | 3,550 |
Jan 2, 2024 | 0.0250 | 0.0344 | 0.0250 | 0.0344 | 0.0344 | 1,475 |
Dec 29, 2023 | 0.0250 | 0.0378 | 0.0250 | 0.0341 | 0.0341 | 9,165 |
Dec 28, 2023 | 0.0366 | 0.0378 | 0.0360 | 0.0368 | 0.0368 | 69,800 |
Dec 27, 2023 | 0.0351 | 0.0351 | 0.0330 | 0.0330 | 0.0330 | 3,941 |
Dec 26, 2023 | 0.0293 | 0.0351 | 0.0293 | 0.0350 | 0.0350 | 56,280 |
Dec 22, 2023 | 0.0350 | 0.0376 | 0.0339 | 0.0339 | 0.0339 | 49,300 |
Dec 21, 2023 | 0.0383 | 0.0383 | 0.0383 | 0.0383 | 0.0383 | 4,000 |
Dec 20, 2023 | 0.0410 | 0.0410 | 0.0350 | 0.0355 | 0.0355 | 27,600 |
Dec 19, 2023 | 0.0401 | 0.0412 | 0.0401 | 0.0401 | 0.0401 | 13,240 |
Dec 18, 2023 | 0.0448 | 0.0464 | 0.0410 | 0.0447 | 0.0447 | 55,536 |
Dec 15, 2023 | 0.0411 | 0.0458 | 0.0401 | 0.0410 | 0.0410 | 117,607 |
Dec 14, 2023 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 0.0375 | 1,160 |
Dec 13, 2023 | 0.0408 | 0.0408 | 0.0400 | 0.0400 | 0.0400 | 230 |
Dec 12, 2023 | 0.0413 | 0.0440 | 0.0368 | 0.0386 | 0.0386 | 51,669 |
Dec 11, 2023 | 0.0438 | 0.0441 | 0.0400 | 0.0400 | 0.0400 | 41,872 |
Dec 8, 2023 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 0.0300 | 4,000 |
Dec 7, 2023 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | 0.0270 | - |
Dec 6, 2023 | 0.0270 | 0.0300 | 0.0270 | 0.0270 | 0.0270 | 35,137 |
Dec 5, 2023 | 0.0270 | 0.0300 | 0.0257 | 0.0257 | 0.0257 | 24,350 |
Dec 4, 2023 | 0.0316 | 0.0316 | 0.0270 | 0.0270 | 0.0270 | 36,987 |
Dec 1, 2023 | 0.0305 | 0.0306 | 0.0270 | 0.0270 | 0.0270 | 12,000 |
Nov 30, 2023 | 0.0350 | 0.0371 | 0.0350 | 0.0371 | 0.0371 | 11,913 |
Nov 29, 2023 | 0.0300 | 0.0470 | 0.0264 | 0.0264 | 0.0264 | 188,450 |
Nov 28, 2023 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | 0.0294 | 178 |
Nov 27, 2023 | 0.0400 | 0.0516 | 0.0400 | 0.0500 | 0.0500 | 22,700 |
Nov 24, 2023 | 0.0381 | 0.0381 | 0.0381 | 0.0381 | 0.0381 | 5,000 |
Nov 22, 2023 | 0.0302 | 0.0302 | 0.0292 | 0.0292 | 0.0292 | 16,033 |
Nov 21, 2023 | 0.0250 | 0.0292 | 0.0250 | 0.0292 | 0.0292 | 4,500 |
Nov 20, 2023 | 0.0223 | 0.0254 | 0.0218 | 0.0218 | 0.0218 | 44,100 |
Nov 17, 2023 | 0.0290 | 0.0290 | 0.0200 | 0.0232 | 0.0232 | 43,041 |
Nov 16, 2023 | 0.0444 | 0.0450 | 0.0338 | 0.0338 | 0.0338 | 10,300 |
Nov 15, 2023 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | 0.0450 | - |
Nov 14, 2023 | 0.0479 | 0.0479 | 0.0404 | 0.0450 | 0.0450 | 4,596 |
Nov 13, 2023 | 0.0276 | 0.0400 | 0.0276 | 0.0350 | 0.0350 | 45,701 |
Nov 10, 2023 | 0.0361 | 0.0361 | 0.0361 | 0.0361 | 0.0361 | - |
Nov 9, 2023 | 0.0361 | 0.0361 | 0.0361 | 0.0361 | 0.0361 | 500 |
Nov 8, 2023 | 0.0314 | 0.0413 | 0.0314 | 0.0411 | 0.0411 | 200,150 |
Nov 7, 2023 | 0.0386 | 0.0400 | 0.0328 | 0.0363 | 0.0363 | 4,000 |
Nov 6, 2023 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | 0.0366 | 2,777 |
Nov 3, 2023 | 0.0438 | 0.0438 | 0.0438 | 0.0438 | 0.0438 | 1,719 |
Nov 2, 2023 | 0.0445 | 0.0448 | 0.0445 | 0.0448 | 0.0448 | 11,470 |
Nov 1, 2023 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | - |
Oct 31, 2023 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | - |
Oct 30, 2023 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | 0.0549 | 155 |
Oct 27, 2023 | 0.0506 | 0.0550 | 0.0506 | 0.0550 | 0.0550 | 150,011 |
Oct 26, 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 130,146 |
Oct 25, 2023 | 0.0440 | 0.0440 | 0.0400 | 0.0400 | 0.0400 | 62,009 |
Oct 24, 2023 | 0.0400 | 0.0445 | 0.0400 | 0.0445 | 0.0445 | 55,172 |
Oct 23, 2023 | 0.0500 | 0.0500 | 0.0481 | 0.0481 | 0.0481 | 10,100 |
Oct 20, 2023 | 0.0450 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 29,850 |
Oct 19, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 100 |
Oct 18, 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | - |
Oct 17, 2023 | 0.0403 | 0.0460 | 0.0400 | 0.0460 | 0.0460 | 7,050 |
Oct 16, 2023 | 0.0400 | 0.0500 | 0.0400 | 0.0500 | 0.0500 | 14,230 |
Oct 13, 2023 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | 0.0426 | 5,000 |
Oct 12, 2023 | 0.0494 | 0.0494 | 0.0494 | 0.0494 | 0.0494 | 200 |
Oct 11, 2023 | 0.0429 | 0.0468 | 0.0414 | 0.0468 | 0.0468 | 42,770 |
Oct 10, 2023 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 0.0420 | 9,000 |
Oct 9, 2023 | 0.0450 | 0.0512 | 0.0450 | 0.0512 | 0.0512 | 810 |
Oct 6, 2023 | 0.0436 | 0.0436 | 0.0436 | 0.0436 | 0.0436 | - |
Oct 5, 2023 | 0.0400 | 0.0436 | 0.0400 | 0.0436 | 0.0436 | 3,620 |
Oct 4, 2023 | 0.0436 | 0.0450 | 0.0436 | 0.0450 | 0.0450 | 2,250 |
Oct 3, 2023 | 0.0518 | 0.0540 | 0.0518 | 0.0540 | 0.0540 | 16,000 |
Oct 2, 2023 | 0.0400 | 0.0476 | 0.0400 | 0.0450 | 0.0450 | 12,220 |
Sep 29, 2023 | 0.0400 | 0.0446 | 0.0400 | 0.0446 | 0.0446 | 2,000 |
Sep 28, 2023 | 0.0489 | 0.0489 | 0.0432 | 0.0432 | 0.0432 | 2,800 |
Sep 27, 2023 | 0.0410 | 0.0440 | 0.0369 | 0.0400 | 0.0400 | 269,000 |
Sep 26, 2023 | 0.0519 | 0.0519 | 0.0519 | 0.0519 | 0.0519 | - |
Sep 25, 2023 | 0.0470 | 0.0519 | 0.0470 | 0.0519 | 0.0519 | 1,184 |
Sep 22, 2023 | 0.0500 | 0.0549 | 0.0450 | 0.0549 | 0.0549 | 325,150 |
Sep 21, 2023 | 0.0520 | 0.0520 | 0.0475 | 0.0500 | 0.0500 | 71,000 |
Sep 20, 2023 | 0.0485 | 0.0500 | 0.0485 | 0.0500 | 0.0500 | 100,150 |
Sep 19, 2023 | 0.0836 | 0.0836 | 0.0440 | 0.0440 | 0.0440 | 660,118 |
Sep 18, 2023 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 0.0650 | 200 |
Sep 15, 2023 | 0.0610 | 0.0629 | 0.0550 | 0.0629 | 0.0629 | 7,874 |
Sep 14, 2023 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | 0.0610 | - |
Sep 13, 2023 | 0.0550 | 0.0919 | 0.0550 | 0.0610 | 0.0610 | 12,093 |
Sep 12, 2023 | 0.0525 | 0.0736 | 0.0501 | 0.0550 | 0.0550 | 32,700 |
Sep 11, 2023 | 0.0700 | 0.0809 | 0.0700 | 0.0736 | 0.0736 | 26,500 |
Sep 8, 2023 | 0.0661 | 0.0700 | 0.0525 | 0.0700 | 0.0700 | 3,966 |
Sep 7, 2023 | 0.0584 | 0.0584 | 0.0584 | 0.0584 | 0.0584 | 3,036 |
Sep 6, 2023 | 0.0593 | 0.0690 | 0.0500 | 0.0500 | 0.0500 | 45,400 |
Sep 5, 2023 | 0.0500 | 0.0649 | 0.0500 | 0.0649 | 0.0649 | 1,300 |
Sep 1, 2023 | 0.0603 | 0.0625 | 0.0500 | 0.0625 | 0.0625 | 32,825 |
Aug 31, 2023 | 0.0554 | 0.0690 | 0.0500 | 0.0500 | 0.0500 | 187,800 |
Aug 30, 2023 | 0.0599 | 0.0599 | 0.0599 | 0.0599 | 0.0599 | 50,010 |
Aug 29, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Aug 28, 2023 | 0.0689 | 0.0689 | 0.0500 | 0.0500 | 0.0500 | 539,100 |
Aug 25, 2023 | 0.0601 | 0.0601 | 0.0599 | 0.0599 | 0.0599 | 95,238 |
Aug 24, 2023 | 0.0600 | 0.0600 | 0.0540 | 0.0564 | 0.0564 | 65,905 |
Aug 23, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Aug 22, 2023 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | 0.0750 | - |
Aug 21, 2023 | 0.0703 | 0.0750 | 0.0703 | 0.0750 | 0.0750 | 2,600 |
Aug 18, 2023 | 0.0593 | 0.0593 | 0.0580 | 0.0580 | 0.0580 | 2,590 |
Aug 17, 2023 | 0.0593 | 0.0593 | 0.0593 | 0.0593 | 0.0593 | 1,050 |
Aug 16, 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 8,175 |
Aug 15, 2023 | 0.0647 | 0.0743 | 0.0599 | 0.0704 | 0.0704 | 43,080 |
Aug 14, 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 120 |
Aug 11, 2023 | 0.0650 | 0.0707 | 0.0600 | 0.0600 | 0.0600 | 13,940 |
Aug 10, 2023 | 0.0641 | 0.0641 | 0.0600 | 0.0600 | 0.0600 | 5,576 |
Aug 9, 2023 | 0.0681 | 0.0683 | 0.0681 | 0.0683 | 0.0683 | 48,225 |
Aug 8, 2023 | 0.0641 | 0.0682 | 0.0600 | 0.0600 | 0.0600 | 23,861 |
Aug 7, 2023 | 0.0600 | 0.0683 | 0.0600 | 0.0642 | 0.0642 | 61,640 |
Aug 4, 2023 | 0.0599 | 0.0599 | 0.0599 | 0.0599 | 0.0599 | 4,000 |
Aug 3, 2023 | 0.0551 | 0.0600 | 0.0537 | 0.0600 | 0.0600 | 23,356 |
Aug 2, 2023 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | 0.0605 | - |
Aug 1, 2023 | 0.0527 | 0.0605 | 0.0527 | 0.0605 | 0.0605 | 6,149 |
Jul 31, 2023 | 0.0641 | 0.0641 | 0.0580 | 0.0600 | 0.0600 | 22,405 |
Jul 28, 2023 | 0.0529 | 0.0529 | 0.0500 | 0.0500 | 0.0500 | 631 |
Jul 27, 2023 | 0.0650 | 0.0650 | 0.0550 | 0.0600 | 0.0600 | 71,516 |
Jul 26, 2023 | 0.0500 | 0.0620 | 0.0500 | 0.0620 | 0.0620 | 7,059 |
Jul 25, 2023 | 0.0632 | 0.0632 | 0.0600 | 0.0600 | 0.0600 | 1,428 |
Jul 24, 2023 | 0.0537 | 0.0647 | 0.0500 | 0.0500 | 0.0500 | 6,619 |
Jul 21, 2023 | 0.0630 | 0.0630 | 0.0567 | 0.0590 | 0.0590 | 9,985 |
Jul 20, 2023 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | 0.0532 | 2,000 |
Jul 19, 2023 | 0.0670 | 0.0670 | 0.0592 | 0.0622 | 0.0622 | 5,000 |
Jul 18, 2023 | 0.0500 | 0.0618 | 0.0500 | 0.0559 | 0.0559 | 5,550 |
Jul 17, 2023 | 0.0700 | 0.0700 | 0.0500 | 0.0500 | 0.0500 | 36,963 |
Jul 14, 2023 | 0.0609 | 0.0650 | 0.0530 | 0.0530 | 0.0530 | 30,001 |
Jul 13, 2023 | 0.0510 | 0.0510 | 0.0495 | 0.0495 | 0.0495 | 1,887 |
Jul 12, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 3,626 |
Jul 11, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 500 |
Jul 10, 2023 | 0.0592 | 0.0592 | 0.0592 | 0.0592 | 0.0592 | - |
Jul 7, 2023 | 0.0592 | 0.0592 | 0.0592 | 0.0592 | 0.0592 | - |
Jul 6, 2023 | 0.0592 | 0.0592 | 0.0592 | 0.0592 | 0.0592 | 1,000 |
Jul 5, 2023 | 0.0566 | 0.0614 | 0.0565 | 0.0602 | 0.0602 | 49,605 |
Jul 3, 2023 | 0.0653 | 0.0653 | 0.0624 | 0.0624 | 0.0624 | 89,600 |
Jun 30, 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 5,000 |
Jun 29, 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | - |
Jun 28, 2023 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 0.0580 | 10,000 |
Jun 27, 2023 | 0.0609 | 0.0609 | 0.0500 | 0.0500 | 0.0500 | 2,108 |
Jun 26, 2023 | 0.0620 | 0.0620 | 0.0500 | 0.0500 | 0.0500 | 6,050 |
Jun 23, 2023 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | 890 |
Jun 22, 2023 | 0.0580 | 0.0580 | 0.0558 | 0.0558 | 0.0558 | 7,100 |
Jun 21, 2023 | 0.0525 | 0.0618 | 0.0500 | 0.0520 | 0.0520 | 13,700 |
Jun 20, 2023 | 0.0500 | 0.0529 | 0.0500 | 0.0529 | 0.0529 | 1,150 |
Jun 16, 2023 | 0.0605 | 0.0605 | 0.0567 | 0.0567 | 0.0567 | 1,135 |
Jun 15, 2023 | 0.0569 | 0.0569 | 0.0569 | 0.0569 | 0.0569 | 10,000 |
Jun 14, 2023 | 0.0577 | 0.0592 | 0.0500 | 0.0500 | 0.0500 | 87,492 |
Jun 13, 2023 | 0.0595 | 0.0595 | 0.0500 | 0.0500 | 0.0500 | 9,417 |
Jun 12, 2023 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | 0.0500 | - |
Jun 9, 2023 | 0.0510 | 0.0510 | 0.0500 | 0.0500 | 0.0500 | 2,445 |
Jun 8, 2023 | 0.0505 | 0.0690 | 0.0500 | 0.0690 | 0.0690 | 12,318 |
Jun 7, 2023 | 0.0611 | 0.0611 | 0.0611 | 0.0611 | 0.0611 | 500 |
Jun 6, 2023 | 0.0597 | 0.0597 | 0.0500 | 0.0500 | 0.0500 | 5,679 |
Jun 5, 2023 | 0.0600 | 0.0660 | 0.0596 | 0.0596 | 0.0596 | 1,355 |
Jun 2, 2023 | 0.0585 | 0.0630 | 0.0500 | 0.0500 | 0.0500 | 79,362 |
Jun 1, 2023 | 0.0540 | 0.0640 | 0.0500 | 0.0640 | 0.0640 | 7,321 |
May 31, 2023 | 0.0680 | 0.0680 | 0.0550 | 0.0590 | 0.0590 | 8,385 |
May 30, 2023 | 0.0460 | 0.0650 | 0.0460 | 0.0650 | 0.0650 | 2,500 |
May 26, 2023 | 0.0586 | 0.0680 | 0.0461 | 0.0587 | 0.0587 | 81,000 |
May 25, 2023 | 0.0477 | 0.0477 | 0.0477 | 0.0477 | 0.0477 | 1,037 |
May 24, 2023 | 0.0470 | 0.0516 | 0.0470 | 0.0516 | 0.0516 | 5,754 |
May 23, 2023 | 0.0462 | 0.0562 | 0.0462 | 0.0562 | 0.0562 | 3,428 |
May 22, 2023 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 0.0460 | 1,050 |
May 19, 2023 | 0.0461 | 0.0461 | 0.0461 | 0.0461 | 0.0461 | 244 |
May 18, 2023 | 0.0680 | 0.0680 | 0.0461 | 0.0461 | 0.0461 | 18,028 |
May 17, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
May 16, 2023 | 0.0531 | 0.0600 | 0.0531 | 0.0600 | 0.0600 | 600 |
May 15, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
May 12, 2023 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | 0.0600 | - |
May 11, 2023 | 0.0645 | 0.0645 | 0.0600 | 0.0600 | 0.0600 | 20,400 |
May 10, 2023 | 0.0653 | 0.0653 | 0.0653 | 0.0653 | 0.0653 | 300 |
May 9, 2023 | 0.0600 | 0.0600 | 0.0498 | 0.0550 | 0.0550 | 54,649 |
May 8, 2023 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | 0.0514 | 15,000 |
May 5, 2023 | 0.0698 | 0.0698 | 0.0698 | 0.0698 | 0.0698 | - |
May 4, 2023 | 0.0662 | 0.0698 | 0.0662 | 0.0698 | 0.0698 | 1,500 |
May 3, 2023 | 0.0600 | 0.0730 | 0.0600 | 0.0730 | 0.0730 | 3,415 |
May 2, 2023 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | 0.0615 | - |
May 1, 2023 | 0.0500 | 0.0615 | 0.0500 | 0.0615 | 0.0615 | 528 |
Apr 28, 2023 | 0.0790 | 0.0790 | 0.0645 | 0.0645 | 0.0645 | 13,850 |
Apr 27, 2023 | 0.0698 | 0.0746 | 0.0654 | 0.0654 | 0.0654 | 10,172 |
Apr 26, 2023 | 0.0697 | 0.0790 | 0.0607 | 0.0607 | 0.0607 | 2,395 |
Apr 25, 2023 | 0.0623 | 0.0760 | 0.0510 | 0.0760 | 0.0760 | 31,956 |
Apr 24, 2023 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | 0.0515 | - |
Related Tickers
J4T.SG Blue Water Vaccines Inc
0.1040
0.00%
ILA.AX Island Pharmaceuticals Limited
0.0530
0.00%
BETR.CN BetterLife Pharma Inc.
0.1050
0.00%
RAC.AX Race Oncology Limited
1.3200
+1.15%
VX1.DE Vertex Pharmaceuticals Incorporated
379.00
+0.81%
AWKNF Awakn Life Sciences Corp.
0.1340
+2.76%
ENGN enGene Holdings Inc.
15.26
+3.11%
EVLO Evelo Biosciences, Inc.
0.0425
-2.41%
MURA Mural Oncology plc
3.6600
+1.95%
PHGE BiomX Inc.
0.3465
+17.42%