Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic
  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Tryp Therapeutics Inc (CSE: TRYP )

0.0250 UNCHANGED
Official Closing Price Updated: 3:13 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 0.0700 0.0700 0.0550 0.0550 147,000 -0.03(-31.25%)
May 27, 2022 0.0800 747 +0.01(+14.29%)
May 26, 2022 0.0750 0.0750 0.0700 0.0700 33,062 -0.01(-12.50%)
May 25, 2022 0.0750 0.0800 0.0750 0.0800 4,301 +0.00(+0.00%)
May 24, 2022 0.0800 0.0800 0.0800 0.0800 78,575 +0.00(+0.00%)
May 20, 2022 0.0800 0 +0.00(+0.00%)
May 19, 2022 0.0800 0.0800 0.0800 0.0800 30,100 +0.00(+0.00%)
May 18, 2022 0.0800 0.0800 0.0800 0.0800 6,056 +0.00(+0.00%)
May 17, 2022 0.0800 0.0800 0.0800 0.0800 26,927 -0.01(-5.88%)
May 16, 2022 0.0700 0.0850 0.0700 0.0850 5,189 +0.01(+13.33%)
May 13, 2022 0.0800 0.0800 0.0750 0.0750 4,905 +0.00(+0.00%)
May 12, 2022 0.0750 0.0800 0.0750 0.0750 19,474 -0.01(-11.76%)
May 11, 2022 0.0900 0.0900 0.0700 0.0850 19,025 -0.00(-5.56%)
May 10, 2022 0.0800 0.0900 0.0700 0.0900 64,126 +0.00(+5.88%)
May 09, 2022 0.0700 0.0850 0.0700 0.0850 87,113 +0.02(+30.77%)
May 05, 2022 0.0650 0.0650 1,129 +0.01(+8.33%)
May 04, 2022 0.0900 0.0900 0.0600 0.0600 98,737 -0.03(-29.41%)
May 03, 2022 0.0650 0.0850 0.0650 0.0850 198,711 +0.03(+54.55%)
May 02, 2022 0.0800 0.0900 0.0550 0.0550 379,544 -0.03(-31.25%)
Apr 29, 2022 0.0800 0.0800 0.0800 0.0800 8,120 +0.00(+0.00%)
Apr 28, 2022 0.0650 0.1050 0.0600 0.0800 582,589 +0.01(+14.29%)
Apr 27, 2022 0.0700 0.0750 0.0600 0.0700 211,341 +0.01(+16.67%)
Apr 26, 2022 0.0850 0.0850 0.0600 0.0600 247,206 -0.03(-29.41%)
Apr 25, 2022 0.0750 0.0850 0.0750 0.0850 7,000 +0.00(+0.00%)
Apr 22, 2022 0.0900 0.0900 0.0750 0.0850 89,000 +0.01(+6.25%)
Apr 21, 2022 0.0900 0.0900 0.0750 0.0800 38,405 -0.01(-5.88%)
Apr 20, 2022 0.0800 0.0900 0.0800 0.0850 125,345 +0.01(+6.25%)
Apr 19, 2022 0.0900 0.0950 0.0800 0.0800 190,590 -0.01(-11.11%)
Apr 18, 2022 0.1000 0.1000 0.0900 0.0900 72,840 -0.01(-10.00%)
Apr 14, 2022 0.1000 0 +0.01(+17.65%)
Apr 13, 2022 0.0850 0.0850 0.0850 0.0850 10,300 -0.01(-10.53%)
Apr 12, 2022 0.0900 0.0950 0.0900 0.0950 92,177 +0.01(+5.56%)
Apr 11, 2022 0.1050 0.1050 0.0900 0.0900 25,339 -0.01(-10.00%)
Apr 08, 2022 0.0950 0.1000 0.0900 0.1000 61,811 +0.01(+5.26%)
Apr 07, 2022 0.1000 0.1000 0.0850 0.0950 86,142 +0.00(+0.00%)
Apr 06, 2022 0.0950 0.0950 0.0950 0.0950 1,017 +0.00(+0.00%)
Apr 05, 2022 0.0950 0.0950 0.0900 0.0950 96,969 -0.01(-5.00%)
Apr 04, 2022 0.1050 0.1100 0.1000 0.1000 81,526 -0.00(-4.76%)
Apr 01, 2022 0.1150 0.1150 0.1000 0.1050 118,654 -0.01(-4.55%)
Mar 31, 2022 0.1100 0.1100 0.1100 0.1100 586 -0.01(-8.33%)
Mar 30, 2022 0.1100 0.1200 0.1100 0.1200 70,500 +0.01(+9.09%)
Mar 29, 2022 0.1150 0.1150 0.1050 0.1100 218,821 -0.01(-8.33%)
Mar 28, 2022 0.1100 0.1200 0.1100 0.1200 16,557 +0.00(+4.35%)
Mar 25, 2022 0.1200 0.1250 0.1150 0.1150 75,475 +0.00(+0.00%)
Mar 24, 2022 0.1250 0.1250 0.1150 0.1150 131,711 -0.01(-11.54%)
Mar 23, 2022 0.1250 0.1300 0.1200 0.1300 7,500 +0.01(+8.33%)
Mar 22, 2022 0.1600 0.1600 0.1200 0.1200 91,470 -0.01(-7.69%)
Mar 21, 2022 0.1600 0.1600 0.1300 0.1300 22,111 -0.03(-18.75%)
Mar 18, 2022 0.1400 0.1850 0.1400 0.1600 65,173 +0.03(+23.08%)
Mar 17, 2022 0.1200 0.1400 0.1150 0.1300 47,855 +0.01(+13.04%)
Mar 16, 2022 0.1350 0.1400 0.1150 0.1150 52,563 -0.01(-11.54%)
Mar 15, 2022 0.1350 0.1350 0.1300 0.1300 47,100 +0.01(+4.00%)
Mar 14, 2022 0.1300 0.1350 0.1250 0.1250 15,814 -0.01(-7.41%)
Mar 11, 2022 0.1350 0.1350 0.1350 0.1350 10,282 +0.01(+8.00%)
Mar 10, 2022 0.1250 0.1250 0.1250 0.1250 3,450 -0.01(-3.85%)
Mar 09, 2022 0.1300 0.1350 0.1300 0.1300 15,880 -0.01(-10.34%)
Mar 08, 2022 0.1050 0.1450 0.1050 0.1450 180,327 +0.02(+20.83%)
Mar 07, 2022 0.1250 0.1300 0.1200 0.1200 41,895 -0.01(-4.00%)
Mar 04, 2022 0.1200 0.1350 0.1100 0.1250 123,095 -0.01(-3.85%)
Mar 03, 2022 0.1350 0.1500 0.1300 0.1300 67,620 -0.01(-10.34%)
Mar 02, 2022 0.1400 0.1450 0.1400 0.1450 49,785 +0.00(+3.57%)
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.
 
 
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.