Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tryp Therapeutics Inc (OP: TRYPF )

N/A 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 01, 2024 0 +0.00(+0.00%)
Apr 30, 2024 0.0425 0.0425 0.0425 0.0425 1,320 -0.01(-10.90%)
Apr 29, 2024 0.0453 0.0477 0.0426 0.0477 40,413 -0.00(-2.65%)
Apr 26, 2024 0.0467 0.0498 0.0467 0.0490 399,838 +0.00(+4.26%)
Apr 25, 2024 0.0424 0.0498 0.0424 0.0470 138,717 +0.00(+9.56%)
Apr 24, 2024 0.0400 0.0480 0.0400 0.0429 143,998 +0.01(+16.26%)
Apr 23, 2024 0.0402 0.0402 0.0369 0.0369 1,596 +0.00(+2.50%)
Apr 22, 2024 0.0360 0.0360 0.0360 0.0360 3,537 +0.00(+0.00%)
Apr 18, 2024 0.0360 0 +0.00(+3.75%)
Apr 17, 2024 0.0347 0.0347 0.0347 0.0347 795 -0.00(-2.25%)
Apr 16, 2024 0.0355 0.0355 0.0355 0.0355 2,255 -0.00(-5.59%)
Apr 12, 2024 0.0376 0 +0.01(+48.62%)
Apr 11, 2024 0.0253 0.0253 0.0253 0.0253 235 +0.00(+1.20%)
Apr 10, 2024 0.0200 0.0300 0.0200 0.0250 3,691 +0.00(+3.73%)
Apr 09, 2024 0.0240 0.0259 0.0240 0.0241 36,984 +0.01(+56.49%)
Apr 08, 2024 0.0154 0.0154 0.0154 0.0154 999 -0.00(-12.50%)
Apr 05, 2024 0.0176 0.0233 0.0176 0.0176 5,290 +0.00(+0.00%)
Apr 04, 2024 0.0176 0.0176 0.0176 0.0176 850 -0.01(-23.81%)
Apr 02, 2024 0.0231 10 +0.00(+20.94%)
Apr 01, 2024 0.0191 0.0191 0.0191 0.0191 95,000 +0.00(+8.52%)
Mar 28, 2024 0.0176 0.0177 0.0176 0.0176 3,323 +0.00(+14.29%)
Mar 27, 2024 0.0154 0.0154 0.0154 0.0154 6,119 -0.00(-6.10%)
Mar 26, 2024 0.0164 0.0164 0.0164 0.0164 10,002 +0.00(+6.49%)
Mar 25, 2024 0.0154 0.0154 0.0154 0.0154 305 +0.00(+0.00%)
Mar 22, 2024 0.0154 0.0154 0.0154 0.0154 42,150 +0.00(+0.00%)
Mar 21, 2024 0.0154 0.0154 0.0154 0.0154 9,540 +0.00(+0.00%)
Mar 20, 2024 0.0166 0.0193 0.0154 0.0154 9,606 -0.00(-23.00%)
Mar 19, 2024 0.0180 0.0200 0.0180 0.0200 7,190 +0.00(+12.99%)
Mar 18, 2024 0.0200 0.0200 0.0177 0.0177 18,730 -0.00(-11.50%)
Mar 15, 2024 0.0153 0.0200 0.0153 0.0200 79,000 +0.00(+4.71%)
Mar 13, 2024 0.0191 35 +0.00(+24.84%)
Mar 12, 2024 0.0153 0.0153 0.0153 0.0153 5,000 -0.00(-24.26%)
Mar 11, 2024 0.0260 0.0260 0.0153 0.0202 31,607 -0.00(-12.93%)
Mar 08, 2024 0.0149 0.0232 0.0149 0.0232 27,500 +0.00(+18.97%)
Mar 07, 2024 0.0249 0.0249 0.0150 0.0195 222,500 -0.01(-24.71%)
Mar 06, 2024 0.0150 0.0260 0.0150 0.0259 116,968 +0.00(+4.02%)
Mar 05, 2024 0.0249 0.0249 0.0150 0.0249 48,208 +0.00(+0.00%)
Mar 04, 2024 0.0250 0.0250 0.0249 0.0249 3,700 +0.01(+99.20%)
Feb 28, 2024 0.0125 0 +0.00(+0.00%)
Feb 27, 2024 0.0200 0.0200 0.0125 0.0125 10,603 -0.01(-37.50%)
Feb 26, 2024 0.0200 0.0200 0.0125 0.0200 22,000 +0.01(+60.00%)
Feb 23, 2024 0.0125 0.0125 0.0125 0.0125 1,000 -0.00(-10.71%)
Feb 22, 2024 0.0140 0.0140 0.0140 0.0140 150,000 +0.00(+0.00%)
Feb 21, 2024 0.0150 0.0225 0.0140 0.0140 368,936 -0.00(-7.28%)
Feb 20, 2024 0.0225 0.0225 0.0151 0.0151 154,444 -0.01(-32.89%)
Feb 16, 2024 0.0250 0.0250 0.0176 0.0225 86,000 +0.01(+63.04%)
Feb 15, 2024 0.0243 0.0275 0.0041 0.0138 180,850 -0.02(-58.56%)
Feb 14, 2024 0.0333 0.0333 0.0333 0.0333 500 +0.01(+36.48%)
Feb 13, 2024 0.0419 0.0419 0.0244 0.0244 53,678 -0.00(-12.86%)
Feb 12, 2024 0.0280 0.0280 0.0280 0.0280 13,793 -0.00(-2.44%)
Feb 09, 2024 0.0270 0.0330 0.0270 0.0287 27,745 -0.00(-14.07%)
Feb 08, 2024 0.0270 0.0334 0.0270 0.0334 1,476 +0.01(+23.70%)
Feb 07, 2024 0.0270 0.0270 0.0270 0.0270 450 +0.00(+0.00%)
Feb 05, 2024 0.0270 0 +0.00(+0.00%)
Feb 01, 2024 0.0270 1 -0.01(-19.40%)
Jan 31, 2024 0.0335 0.0335 0.0335 0.0335 16,000 +0.00(+5.02%)
Jan 30, 2024 0.0298 0.0319 0.0298 0.0319 45,000 +0.00(+4.93%)
Jan 29, 2024 0.0291 0.0304 0.0270 0.0304 10,588 +0.00(+2.36%)
Jan 26, 2024 0.0360 0.0360 0.0297 0.0297 13,256 -0.01(-15.14%)
Jan 25, 2024 0.0332 0.0350 0.0332 0.0350 10,100 +0.00(+12.90%)
Jan 24, 2024 0.0310 0.0310 0.0310 0.0310 235 +0.00(+3.33%)
Jan 23, 2024 0.0333 0.0349 0.0300 0.0300 348,501 +0.00(+0.00%)
Jan 22, 2024 0.0300 0.0300 0.0300 0.0300 10,102 +0.00(+0.00%)
Jan 19, 2024 0.0300 0.0300 0.0297 0.0300 150,803 -0.01(-14.29%)
Jan 18, 2024 0.0342 0.0350 0.0342 0.0350 48,200 +0.01(+16.67%)
Jan 17, 2024 0.0300 0.0360 0.0300 0.0300 7,481 -0.00(-11.50%)
Jan 16, 2024 0.0350 0.0350 0.0333 0.0339 5,854 -0.00(-5.57%)
Jan 12, 2024 0.0320 0.0387 0.0320 0.0359 38,600 +0.00(+2.87%)
Jan 11, 2024 0.0349 0.0349 0.0349 0.0349 100,059 +0.00(+2.65%)
Jan 10, 2024 0.0373 0.0373 0.0340 0.0340 25,200 -0.00(-8.85%)
Jan 09, 2024 0.0380 0.0383 0.0329 0.0373 197,259 -0.00(-3.62%)
Jan 08, 2024 0.0387 0.0387 0.0315 0.0387 162,066 +0.01(+24.84%)
Jan 05, 2024 0.0367 0.0367 0.0300 0.0310 12,102 -0.00(-11.68%)
Jan 04, 2024 0.0327 0.0351 0.0327 0.0351 7,109 +0.01(+16.61%)
Jan 03, 2024 0.0301 0.0301 0.0301 0.0301 3,550 -0.00(-12.50%)
Jan 02, 2024 0.0250 0.0344 0.0250 0.0344 1,475 +0.00(+0.88%)
Dec 29, 2023 0.0250 0.0378 0.0250 0.0341 9,165 -0.00(-7.34%)
Dec 28, 2023 0.0366 0.0378 0.0360 0.0368 69,800 +0.00(+11.52%)
Dec 27, 2023 0.0351 0.0351 0.0330 0.0330 3,941 -0.00(-5.71%)
Dec 26, 2023 0.0293 0.0351 0.0293 0.0350 56,280 +0.00(+3.24%)
Dec 22, 2023 0.0350 0.0376 0.0339 0.0339 49,300 -0.00(-11.49%)
Dec 21, 2023 0.0383 0.0383 0.0383 0.0383 4,000 +0.00(+7.89%)
Dec 20, 2023 0.0350 0.0410 0.0350 0.0355 27,600 -0.00(-11.47%)
Dec 19, 2023 0.0401 0.0412 0.0401 0.0401 13,240 -0.00(-10.29%)
Dec 18, 2023 0.0448 0.0464 0.0410 0.0447 55,536 +0.00(+9.02%)
Dec 15, 2023 0.0448 0.0458 0.0401 0.0410 117,607 +0.00(+9.33%)
Dec 14, 2023 0.0375 0.0375 0.0375 0.0375 1,160 -0.00(-6.25%)
Dec 13, 2023 0.0408 0.0408 0.0400 0.0400 230 +0.00(+3.63%)
Dec 12, 2023 0.0440 0.0440 0.0368 0.0386 51,669 -0.00(-3.50%)
Dec 11, 2023 0.0438 0.0441 0.0400 0.0400 41,872 +0.01(+33.33%)
Dec 08, 2023 0.0300 0.0300 0.0300 0.0300 4,000 +0.00(+11.11%)
Dec 06, 2023 0.0270 0 +0.00(+5.06%)
Dec 05, 2023 0.0270 0.0300 0.0257 0.0257 24,350 -0.00(-4.81%)
Dec 04, 2023 0.0316 0.0316 0.0270 0.0270 36,987 +0.00(+0.00%)
Dec 01, 2023 0.0305 0.0306 0.0270 0.0270 12,000 -0.01(-27.22%)
Nov 30, 2023 0.0350 0.0371 0.0350 0.0371 11,913 +0.01(+40.53%)
Nov 29, 2023 0.0300 0.0470 0.0264 0.0264 188,450 -0.00(-10.20%)
Nov 28, 2023 0.0294 0.0294 0.0294 0.0294 178 -0.02(-41.20%)
Nov 27, 2023 0.0400 0.0516 0.0400 0.0500 22,700 +0.01(+31.23%)
Nov 24, 2023 0.0381 0.0381 0.0381 0.0381 5,000 +0.01(+30.48%)
Nov 22, 2023 0.0302 0.0302 0.0292 0.0292 16,033 +0.00(+0.00%)
Nov 21, 2023 0.0250 0.0292 0.0250 0.0292 4,500 +0.01(+33.94%)
Nov 20, 2023 0.0223 0.0254 0.0218 0.0218 44,100 -0.00(-6.03%)
Nov 17, 2023 0.0290 0.0290 0.0200 0.0232 43,041 -0.01(-31.36%)
Nov 16, 2023 0.0444 0.0450 0.0338 0.0338 10,300 -0.01(-24.89%)
Nov 14, 2023 0.0450 0 +0.01(+28.57%)
Nov 13, 2023 0.0276 0.0400 0.0276 0.0350 45,701 -0.00(-3.05%)
Nov 09, 2023 0.0361 0 -0.00(-12.17%)
Nov 08, 2023 0.0314 0.0413 0.0314 0.0411 200,150 +0.00(+13.22%)
Nov 07, 2023 0.0386 0.0400 0.0328 0.0363 4,000 -0.00(-0.82%)
Nov 06, 2023 0.0366 0.0366 0.0366 0.0366 2,777 -0.01(-16.44%)
Nov 03, 2023 0.0438 0.0438 0.0438 0.0438 1,719 -0.00(-2.23%)
Nov 02, 2023 0.0445 0.0448 0.0445 0.0448 11,470 -0.01(-18.40%)
Oct 30, 2023 0.0549 0 -0.00(-0.18%)
Oct 27, 2023 0.0506 0.0550 0.0506 0.0550 150,011 +0.00(+10.00%)
Oct 26, 2023 0.0400 0.0500 0.0400 0.0500 130,146 +0.01(+25.00%)
Oct 25, 2023 0.0400 0.0440 0.0400 0.0400 62,009 -0.00(-10.11%)
Oct 24, 2023 0.0400 0.0445 0.0400 0.0445 55,172 -0.00(-7.48%)
Oct 23, 2023 0.0500 0.0500 0.0481 0.0481 10,100 -0.00(-3.80%)
Oct 20, 2023 0.0450 0.0500 0.0400 0.0500 29,850 +0.00(+0.00%)
Oct 19, 2023 0.0500 0.0500 0.0500 0.0500 100 +0.00(+8.70%)
Oct 17, 2023 0.0460 75 -0.00(-8.00%)
Oct 16, 2023 0.0400 0.0500 0.0400 0.0500 14,230 +0.01(+17.37%)
Oct 13, 2023 0.0426 0.0426 0.0426 0.0426 5,000 -0.01(-13.77%)
Oct 12, 2023 0.0494 0.0494 0.0494 0.0494 200 +0.00(+5.56%)
Oct 11, 2023 0.0429 0.0468 0.0414 0.0468 42,770 +0.00(+11.43%)
Oct 10, 2023 0.0420 0.0420 0.0420 0.0420 9,000 -0.01(-17.97%)
Oct 09, 2023 0.0450 0.0512 0.0450 0.0512 810 +0.01(+17.43%)
Oct 05, 2023 0.0436 0 -0.00(-3.11%)
Oct 04, 2023 0.0436 0.0450 0.0436 0.0450 2,250 -0.01(-16.67%)
Oct 03, 2023 0.0518 0.0540 0.0518 0.0540 16,000 +0.01(+20.00%)
Oct 02, 2023 0.0400 0.0476 0.0400 0.0450 12,220 +0.00(+0.90%)
Sep 29, 2023 0.0400 0.0446 0.0400 0.0446 2,000 +0.00(+3.24%)
Sep 28, 2023 0.0489 0.0489 0.0432 0.0432 2,800 +0.00(+8.00%)
Sep 27, 2023 0.0410 0.0440 0.0369 0.0400 269,000 -0.01(-22.93%)
Sep 25, 2023 0.0519 0 -0.00(-5.64%)
Sep 22, 2023 0.0500 0.0550 0.0450 0.0550 325,150 +0.00(+10.00%)
Sep 21, 2023 0.0520 0.0520 0.0475 0.0500 71,000 +0.00(+0.00%)
Sep 20, 2023 0.0485 0.0500 0.0485 0.0500 100,150 +0.01(+13.64%)
Sep 19, 2023 0.0836 0.0836 0.0440 0.0440 660,118 -0.02(-32.31%)
Sep 18, 2023 0.0650 0.0650 0.0650 0.0650 200 +0.00(+3.34%)
Sep 15, 2023 0.0610 0.0629 0.0550 0.0629 7,874 +0.00(+3.11%)
Sep 13, 2023 0.0610 4 +0.01(+10.91%)
Sep 12, 2023 0.0525 0.0736 0.0501 0.0550 32,700 -0.02(-25.27%)
Sep 11, 2023 0.0700 0.0809 0.0700 0.0736 26,500 +0.00(+5.14%)
Sep 08, 2023 0.0661 0.0700 0.0525 0.0700 3,966 +0.01(+19.86%)
Sep 07, 2023 0.0584 0.0584 0.0584 0.0584 3,036 +0.01(+16.80%)
Sep 06, 2023 0.0594 0.0690 0.0500 0.0500 45,400 -0.01(-22.96%)
Sep 05, 2023 0.0500 0.0649 0.0500 0.0649 1,300 +0.00(+3.84%)
Sep 01, 2023 0.0603 0.0625 0.0500 0.0625 32,825 +0.01(+25.00%)
Aug 31, 2023 0.0599 0.0690 0.0500 0.0500 187,800 -0.01(-16.53%)
Aug 30, 2023 0.0599 0.0599 0.0599 0.0599 50,010 +0.01(+19.80%)
Aug 28, 2023 0.0500 0 -0.01(-16.53%)
Aug 25, 2023 0.0601 0.0601 0.0599 0.0599 95,238 +0.00(+6.02%)
Aug 24, 2023 0.0580 0.0600 0.0540 0.0565 65,905 -0.02(-24.67%)
Aug 21, 2023 0.0750 0 +0.02(+29.31%)
Aug 18, 2023 0.0580 0.0593 0.0580 0.0580 2,590 -0.00(-2.19%)
Aug 17, 2023 0.0593 0.0593 0.0593 0.0593 1,050 +0.00(+2.24%)
Aug 16, 2023 0.0580 0.0580 0.0580 0.0580 8,175 -0.01(-17.61%)
Aug 15, 2023 0.0647 0.0743 0.0599 0.0704 43,080 +0.01(+21.38%)
Aug 14, 2023 0.0580 0.0580 0.0580 0.0580 120 -0.00(-3.33%)
Aug 11, 2023 0.0650 0.0707 0.0600 0.0600 13,940 +0.00(+0.00%)
Aug 10, 2023 0.0600 0.0642 0.0600 0.0600 5,576 -0.01(-12.15%)
Aug 09, 2023 0.0681 0.0683 0.0681 0.0683 48,225 +0.01(+13.83%)
Aug 08, 2023 0.0642 0.0682 0.0600 0.0600 23,861 -0.00(-6.54%)
Aug 07, 2023 0.0600 0.0683 0.0600 0.0642 61,640 +0.00(+7.18%)
Aug 04, 2023 0.0599 0.0599 0.0599 0.0599 4,000 -0.00(-0.17%)
Aug 03, 2023 0.0551 0.0600 0.0537 0.0600 23,356 -0.00(-0.83%)
Aug 01, 2023 0.0605 0 +0.00(+0.83%)
Jul 31, 2023 0.0600 0.0642 0.0580 0.0600 22,405 +0.01(+20.00%)
Jul 28, 2023 0.0529 0.0529 0.0500 0.0500 631 -0.01(-16.67%)
Jul 27, 2023 0.0650 0.0650 0.0550 0.0600 71,516 -0.00(-3.23%)
Jul 26, 2023 0.0500 0.0620 0.0500 0.0620 7,059 +0.00(+3.33%)
Jul 25, 2023 0.0632 0.0632 0.0600 0.0600 1,428 +0.01(+20.00%)
Jul 24, 2023 0.0537 0.0647 0.0500 0.0500 6,619 -0.01(-15.25%)
Jul 21, 2023 0.0630 0.0630 0.0567 0.0590 9,985 +0.01(+10.90%)
Jul 20, 2023 0.0532 0.0532 0.0532 0.0532 2,000 -0.01(-14.47%)
Jul 19, 2023 0.0670 0.0670 0.0592 0.0622 5,000 +0.01(+11.27%)
Jul 18, 2023 0.0500 0.0618 0.0500 0.0559 5,550 +0.01(+11.80%)
Jul 17, 2023 0.0700 0.0700 0.0500 0.0500 36,963 -0.00(-5.66%)
Jul 14, 2023 0.0609 0.0650 0.0530 0.0530 30,001 +0.00(+7.07%)
Jul 13, 2023 0.0510 0.0510 0.0495 0.0495 1,887 -0.00(-1.00%)
Jul 12, 2023 0.0500 0.0500 0.0500 0.0500 3,626 +0.00(+0.00%)
Jul 11, 2023 0.0500 0.0500 0.0500 0.0500 500 -0.01(-15.54%)
Jul 06, 2023 0.0592 50 -0.00(-1.66%)
Jul 05, 2023 0.0566 0.0614 0.0565 0.0602 49,605 -0.00(-3.53%)
Jul 03, 2023 0.0653 0.0653 0.0624 0.0624 89,600 +0.00(+7.59%)
Jun 30, 2023 0.0580 0.0580 0.0580 0.0580 5,000 +0.00(+0.00%)
Jun 28, 2023 0.0580 50 +0.01(+16.00%)
Jun 27, 2023 0.0500 0.0609 0.0500 0.0500 2,108 +0.00(+0.00%)
Jun 26, 2023 0.0620 0.0620 0.0500 0.0500 6,050 -0.01(-18.83%)
Jun 23, 2023 0.0616 0.0616 0.0616 0.0616 890 +0.01(+10.39%)
Jun 22, 2023 0.0580 0.0580 0.0558 0.0558 7,100 +0.00(+7.31%)
Jun 21, 2023 0.0525 0.0618 0.0500 0.0520 13,700 -0.00(-1.70%)
Jun 20, 2023 0.0500 0.0529 0.0500 0.0529 1,150 -0.00(-6.70%)
Jun 16, 2023 0.0605 0.0605 0.0567 0.0567 1,135 -0.00(-0.35%)
Jun 15, 2023 0.0569 0.0569 0.0569 0.0569 10,000 +0.01(+13.80%)
Jun 14, 2023 0.0577 0.0592 0.0500 0.0500 87,492 +0.00(+0.00%)
Jun 13, 2023 0.0595 0.0595 0.0500 0.0500 9,417 +0.00(+0.00%)
Jun 09, 2023 0.0500 0 -0.02(-27.54%)
Jun 08, 2023 0.0505 0.0690 0.0500 0.0690 12,318 +0.01(+12.93%)
Jun 07, 2023 0.0611 0.0611 0.0611 0.0611 500 +0.01(+22.20%)
Jun 06, 2023 0.0597 0.0597 0.0500 0.0500 5,679 -0.01(-16.11%)
Jun 05, 2023 0.0600 0.0660 0.0596 0.0596 1,355 +0.01(+19.20%)
Jun 02, 2023 0.0585 0.0630 0.0500 0.0500 79,362 -0.01(-21.87%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.