Tryp Therapeutics Inc (QB) Historical Data - TRYPF | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Tryp Therapeutics Inc (QB) (TRYPF)
Tryp Therapeutics Inc (QB) (TRYPF) Historical

Tryp Therapeutics Inc (QB) (TRYPF)

0.049

0.00

(0.00%)

Closed April 29 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.01305	36.3004172462	0.03595	0.0498	0.03595	137537	0.04722394	CS
4	0.0299	156.544502618	0.0191	0.0498	0.0154	54046	0.04193956	CS
12	0.022	81.4814814815	0.027	0.0498	0.0041	52062	0.02623115	CS
26	-0.0059	-10.7468123862	0.0549	0.0549	0.0041	46025	0.03002369	CS
52	-0.001	-2	0.05	0.0919	0.0041	42115	0.03967541	CS
156	-0.5389	-91.665249192	0.5879	0.7675	0.0041	64178	0.18792129	CS
260	-0.7541	-93.8986427593	0.8031	1.04	0.0041	65039	0.22918197	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714166580	0.049	0.002	4.26	0.0497999	0.0497999	0.0467	399838
1714080300	0.047	0.0041	9.56	0.0462	0.0497999	0.0424	138717
1713994020	0.0429	0.00605	16.42	0.04	0.04799	0.04	143998
1713907740	0.03685	0.0009	2.50	0.04015	0.04015	0.03685	1596
1713821340	0.03595	-5.0E-5	-0.14	0.03595	0.03595	0.03595	3537
1713561900	0.036	0	0.00	0.036	0.036	0.036	0
1713475500	0.036	0.0013	3.75	0.036	0.036	0.036	1200
1713389100	0.0347	-0.0008	-2.25	0.0347	0.0347	0.0347	795
1713302940	0.0354999	-0.0021	-5.59	0.0354999	0.0354999	0.0354999	2255
1713216360	0.0376	0	0.00	0.0376	0.0376	0.0376	0
1712957160	0.0376	0.0123	48.62	0.03	0.0376	0.03	72000
1712870760	0.0253	0.0003	1.20	0.0253	0.0253	0.0253	235
1712784000	0.025	0.0009	3.73	0.02	0.03	0.02	3691
1712698140	0.0241	0.0087	56.49	0.024	0.0259	0.024	36984
1712611200	0.0154	-0.0022	-12.50	0.0154	0.0154	0.0154	999
1712352000	0.0176	0	0.00	0.0176	0.0233	0.0176	5290
1712265780	0.0176	-0.0055	-23.81	0.0176	0.0176	0.0176	850
1712179380	0.0231	0	0.00	0.0231	0.0231	0.0231	0
1712092980	0.0231	0.004	20.94	0.0154	0.0231	0.0154	11795
1712006940	0.0191	0.0015	8.52	0.0191	0.0191	0.0191	95000
1711660800	0.0176	0.0022	14.29	0.0177	0.0177	0.0176	3323
1711574580	0.0154	-0.001	-6.10	0.0154	0.0154	0.0154	6119
1711488540	0.0164	0.001	6.49	0.0164	0.0164	0.0164	10002
1711401600	0.0154	0	0.00	0.0154	0.0154	0.0154	305
1711142880	0.0154	0	0.00	0.0154	0.0154	0.0154	42150
1711056240	0.0154	0	0.00	0.0154	0.0154	0.0154	9540
1710970140	0.0154	-0.0046	-23.00	0.01657	0.0193	0.0154	9606
1710883740	0.02	0.0023	12.99	0.018	0.02	0.018	7190
1710796800	0.0177	-0.0023	-11.50	0.02	0.02	0.0177	18730
1710537720	0.02	0.0009	4.71	0.0153	0.02	0.0153	79000
1710451740	0.0191	0	0.00	0.0191	0.0191	0.0191	0
1710365340	0.0191	0.0038	24.84	0.0153	0.0191	0.0153	2153
1710278940	0.0153	-0.00485	-24.07	0.0153	0.0153	0.0153	5000
1710192540	0.02015	-0.00305	-13.15	0.02121	0.026	0.0153	31607
1709936640	0.0231999	0.0036999	18.97	0.0149	0.0231999	0.0149	27500
1709850360	0.0195	-0.0064	-24.71	0.0248999	0.0248999	0.015	222500
1709764080	0.0259	0.0010001	4.02	0.015	0.026	0.015	116968
1709677620	0.0248999	0	0.00	0.0248999	0.0248999	0.015	48208
1709590980	0.0248999	0.0123999	99.20	0.025	0.025	0.0248999	3700
1709331900	0.0125	0	0.00	0.0125	0.0125	0.0125	0
1709245500	0.0125	0	0.00	0.0125	0.0125	0.0125	0
1709159100	0.0125	0	0.00	0.0125	0.0125	0.0125	1132
1709072940	0.0125	-0.0075	-37.50	0.02	0.02	0.0125	10603
1708986360	0.02	0.0075	60.00	0.02	0.02	0.0125	22000
1708726800	0.0125	-0.0015	-10.71	0.0125	0.0125	0.0125	1000
1708640940	0.014	0	0.00	0.014	0.014	0.014	150000
1708554000	0.014	-0.0011	-7.28	0.015	0.0225	0.014	368936
1708467600	0.0151	-0.0074	-32.89	0.0225	0.0225	0.0151	154444
1708122180	0.0225	0.0087	63.04	0.025	0.025	0.01755	86000
1708036140	0.0138	-0.0195	-58.56	0.0243	0.0275	0.0041	180850
1707949620	0.0333	0.0089	36.48	0.0333	0.0333	0.0333	500
1707863340	0.0244	-0.0036	-12.86	0.0419	0.0419	0.02435	53678
1707776940	0.028	-0.00065	-2.27	0.028	0.028	0.028	13793
1707517200	0.02865	-0.00475	-14.22	0.033	0.033	0.027	27745
1707431280	0.0334	0.0064	23.70	0.027	0.0334	0.027	1476
1707344940	0.027	0	0.00	0.027	0.027	0.027	450
1707258540	0.027	0	0.00	0.027	0.027	0.027	0
1707172140	0.027	0	0.00	0.027	0.03	0.027	20181
1706912940	0.027	0	0.00	0.027	0.027	0.027	0
1706826540	0.027	-0.0065	-19.40	0.0299	0.0299	0.027	8860
1706740140	0.0335	0.0016	5.02	0.0335	0.037	0.0335	16000
1706653320	0.0319	0.00154	5.07	0.0298	0.0319	0.0298	45000
1706567340	0.03036	0.00066	2.22	0.0297	0.03036	0.027	10588

Tryp Therapeutics (QB)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions