Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • 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 (%)
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(+10.70%)
May 08, 2023 0.0514 0.0514 0.0514 0.0514 15,000 -0.02(-26.36%)
May 04, 2023 0.0698 0 -0.00(-4.38%)
May 03, 2023 0.0600 0.0730 0.0600 0.0730 3,415 +0.01(+18.70%)
May 01, 2023 0.0615 0 -0.00(-4.65%)
Apr 28, 2023 0.0790 0.0790 0.0645 0.0645 13,850 -0.00(-1.38%)
Apr 27, 2023 0.0698 0.0746 0.0654 0.0654 10,172 +0.00(+7.74%)
Apr 26, 2023 0.0697 0.0790 0.0607 0.0607 2,395 -0.02(-20.13%)
Apr 25, 2023 0.0623 0.0760 0.0510 0.0760 31,956 +0.02(+47.57%)
Apr 21, 2023 0.0515 0 +0.00(+0.98%)
Apr 20, 2023 0.0470 0.0580 0.0470 0.0510 5,430 +0.00(+10.87%)
Apr 19, 2023 0.0460 0.0460 0.0460 0.0460 2,700 +0.00(+2.22%)
Apr 18, 2023 0.0450 0.0450 0.0450 0.0450 510 -0.01(-21.47%)
Apr 17, 2023 0.0573 0.0573 0.0573 0.0573 100 +0.01(+27.33%)
Apr 14, 2023 0.0599 0.0599 0.0450 0.0450 3,495 -0.02(-26.47%)
Apr 13, 2023 0.0490 0.0612 0.0450 0.0612 42,763 +0.00(+0.82%)
Apr 12, 2023 0.0606 0.0607 0.0606 0.0607 7,390 +0.01(+25.93%)
Apr 10, 2023 0.0482 0 +0.00(+4.78%)
Apr 06, 2023 0.0460 0.0460 0.0460 0.0460 250 -0.00(-9.80%)
Apr 05, 2023 0.0556 0.0579 0.0490 0.0510 4,700 +0.00(+0.20%)
Apr 04, 2023 0.0484 0.0640 0.0484 0.0509 48,343 -0.01(-14.60%)
Apr 03, 2023 0.0594 0.0596 0.0594 0.0596 20,600 -0.02(-20.95%)
Mar 30, 2023 0.0754 60 +0.02(+42.53%)
Mar 29, 2023 0.0510 0.0590 0.0467 0.0529 137,300 +0.00(+3.73%)
Mar 28, 2023 0.0500 0.0563 0.0500 0.0510 42,100 -0.01(-10.53%)
Mar 27, 2023 0.0620 0.0620 0.0500 0.0570 97,567 -0.00(-8.06%)
Mar 23, 2023 0.0620 0 +0.00(+0.00%)
Mar 21, 2023 0.0620 670 -0.00(-0.48%)
Mar 20, 2023 0.0623 0.0623 0.0623 0.0623 5,000 -0.00(-5.32%)
Mar 16, 2023 0.0658 0 +0.00(+0.61%)
Mar 15, 2023 0.0688 0.0688 0.0620 0.0654 11,150 +0.00(+7.21%)
Mar 14, 2023 0.0661 0.0666 0.0610 0.0610 4,500 -0.01(-17.68%)
Mar 13, 2023 0.0676 0.0741 0.0676 0.0741 4,800 +0.01(+22.89%)
Mar 10, 2023 0.0601 0.0638 0.0601 0.0603 2,080 -0.01(-10.67%)
Mar 09, 2023 0.0601 0.0675 0.0600 0.0675 838 +0.01(+11.39%)
Mar 08, 2023 0.0600 0.0606 0.0600 0.0606 1,250 -0.01(-9.28%)
Mar 07, 2023 0.0677 0.0720 0.0600 0.0668 94,300 -0.00(-3.19%)
Mar 06, 2023 0.0829 0.0829 0.0690 0.0690 201,099 -0.00(-1.15%)
Mar 03, 2023 0.0681 0.0698 0.0661 0.0698 61,000 -0.01(-10.97%)
Mar 02, 2023 0.0735 0.0784 0.0620 0.0784 3,700 +0.01(+11.36%)
Mar 01, 2023 0.0704 0.0704 0.0704 0.0704 6,052 -0.01(-10.20%)
Feb 28, 2023 0.0620 0.0784 0.0620 0.0784 13,407 +0.00(+6.09%)
Feb 27, 2023 0.0712 0.0750 0.0622 0.0739 8,353 +0.01(+13.69%)
Feb 24, 2023 0.0810 0.0810 0.0650 0.0650 31,135 +0.00(+3.67%)
Feb 22, 2023 0.0627 5,001 -0.01(-7.79%)
Feb 21, 2023 0.0680 0.0680 0.0680 0.0680 4,000 -0.01(-8.11%)
Feb 17, 2023 0.0740 0.0740 0.0740 0.0740 500 +0.01(+8.82%)
Feb 16, 2023 0.0725 0.0725 0.0668 0.0680 2,019 -0.01(-10.17%)
Feb 15, 2023 0.0733 0.0799 0.0650 0.0757 75,184 +0.01(+22.10%)
Feb 14, 2023 0.0620 0.0620 0.0620 0.0620 1,500 -0.01(-8.82%)
Feb 13, 2023 0.0795 0.0795 0.0679 0.0680 5,576 -0.00(-1.31%)
Feb 10, 2023 0.0720 0.0720 0.0656 0.0689 95,481 +0.00(+7.66%)
Feb 09, 2023 0.0641 0.0690 0.0640 0.0640 65,110 -0.01(-9.86%)
Feb 08, 2023 0.0755 0.0760 0.0710 0.0710 59,167 -0.01(-9.55%)
Feb 07, 2023 0.0734 0.0799 0.0734 0.0785 6,945 +0.00(+4.67%)
Feb 03, 2023 0.0750 50 +0.01(+25.00%)
Feb 02, 2023 0.0750 0.0810 0.0600 0.0600 17,966 -0.02(-21.36%)
Feb 01, 2023 0.0700 0.0763 0.0700 0.0763 148,737 +0.01(+9.00%)
Jan 31, 2023 0.0667 0.0700 0.0590 0.0700 9,100 -0.00(-0.99%)
Jan 30, 2023 0.0749 0.0749 0.0635 0.0707 17,049 -0.00(-5.86%)
Jan 27, 2023 0.0720 0.0751 0.0720 0.0751 5,400 -0.01(-7.28%)
Jan 26, 2023 0.0810 0.0810 0.0810 0.0810 15,476 -0.00(-3.57%)
Jan 25, 2023 0.0810 0.0845 0.0810 0.0840 7,593 +0.00(+3.70%)
Jan 24, 2023 0.0810 0.0810 0.0810 0.0810 500 +0.00(+0.00%)
Jan 23, 2023 0.0810 0.0810 0.0810 0.0810 300 -0.00(-1.22%)
Jan 20, 2023 0.0820 0.0820 0.0820 0.0820 3,525 -0.01(-13.59%)
Jan 19, 2023 0.0949 0.0949 0.0949 0.0949 500 +0.01(+9.58%)
Jan 18, 2023 0.0960 0.0960 0.0800 0.0866 26,536 -0.00(-0.69%)
Jan 17, 2023 0.0899 0.0950 0.0872 0.0872 15,905 -0.00(-2.02%)
Jan 13, 2023 0.0948 0.0948 0.0890 0.0890 4,001 -0.00(-2.63%)
Jan 12, 2023 0.0931 0.0937 0.0820 0.0914 118,930 -0.00(-1.72%)
Jan 11, 2023 0.1000 0.1050 0.0920 0.0930 48,411 -0.01(-11.00%)
Jan 10, 2023 0.0920 0.1140 0.0920 0.1045 37,840 +0.01(+13.59%)
Jan 09, 2023 0.1099 0.1099 0.0800 0.0920 101,269 -0.01(-9.80%)
Jan 06, 2023 0.1070 0.1099 0.0960 0.1020 42,119 -0.00(-4.40%)
Jan 05, 2023 0.0910 0.1067 0.0910 0.1067 25,860 +0.02(+20.02%)
Jan 04, 2023 0.0970 0.0970 0.0800 0.0889 34,863 -0.00(-0.34%)
Jan 03, 2023 0.0765 0.0892 0.0765 0.0892 3,000 +0.01(+14.36%)
Dec 30, 2022 0.0800 0.0866 0.0738 0.0780 162,779 -0.01(-8.24%)
Dec 29, 2022 0.0886 0.0897 0.0850 0.0850 5,200 -0.00(-3.63%)
Dec 28, 2022 0.0817 0.1000 0.0817 0.0882 82,252 -0.03(-26.50%)
Dec 27, 2022 0.1000 0.1200 0.0811 0.1200 72,932 +0.02(+16.50%)
Dec 23, 2022 0.0627 0.1030 0.0600 0.1030 143,700 +0.04(+52.59%)
Dec 22, 2022 0.0560 0.0675 0.0560 0.0675 77,800 +0.01(+20.54%)
Dec 21, 2022 0.0511 0.0680 0.0511 0.0560 1,800 -0.01(-20.00%)
Dec 20, 2022 0.0600 0.0700 0.0598 0.0700 68,367 +0.01(+17.85%)
Dec 19, 2022 0.0623 0.0733 0.0551 0.0594 52,533 -0.01(-9.59%)
Dec 16, 2022 0.0600 0.0730 0.0600 0.0657 123,150 +0.01(+9.50%)
Dec 15, 2022 0.0600 0.0600 0.0600 0.0600 84,858 -0.01(-7.69%)
Dec 14, 2022 0.0700 0.0700 0.0650 0.0650 33,400 -0.01(-11.92%)
Dec 13, 2022 0.0457 0.0738 0.0400 0.0738 170,973 +0.02(+47.60%)
Dec 12, 2022 0.0678 0.0678 0.0400 0.0500 96,675 -0.01(-12.59%)
Dec 09, 2022 0.0553 0.0585 0.0553 0.0572 12,245 +0.01(+24.35%)
Dec 08, 2022 0.0500 0.0638 0.0460 0.0460 81,690 -0.00(-8.00%)
Dec 07, 2022 0.0600 0.0600 0.0500 0.0500 128,606 -0.01(-19.35%)
Dec 06, 2022 0.0579 0.0680 0.0579 0.0620 1,287 +0.00(+0.00%)
Dec 05, 2022 0.0880 0.0880 0.0619 0.0620 61,720 -0.00(-4.62%)
Dec 02, 2022 0.0700 0.0765 0.0558 0.0650 58,520 -0.00(-6.34%)
Dec 01, 2022 0.0723 0.0723 0.0620 0.0694 25,375 +0.00(+0.43%)
Nov 30, 2022 0.0700 0.0800 0.0689 0.0691 16,025 +0.01(+15.17%)
Nov 29, 2022 0.0811 0.0811 0.0600 0.0600 7,990 -0.02(-25.00%)
Nov 28, 2022 0.0794 0.0837 0.0779 0.0800 41,782 +0.00(+0.00%)
Nov 25, 2022 0.0800 0.0800 0.0800 0.0800 2,519 +0.00(+0.00%)
Nov 23, 2022 0.0741 0.0800 0.0741 0.0800 3,880 -0.02(-19.76%)
Nov 22, 2022 0.0831 0.1000 0.0734 0.0997 12,565 -0.00(-0.30%)
Nov 21, 2022 0.1000 0.1000 0.1000 0.1000 950 +0.00(+0.00%)
Nov 17, 2022 0.1000 0 -0.00(-4.67%)
Nov 16, 2022 0.0950 0.1049 0.0844 0.1049 6,065 +0.01(+16.56%)
Nov 15, 2022 0.0942 0.0942 0.0800 0.0900 11,840 +0.01(+12.50%)
Nov 14, 2022 0.0901 0.0957 0.0792 0.0800 315,490 -0.01(-11.21%)
Nov 11, 2022 0.1000 0.1060 0.0901 0.0901 38,885 +0.00(+0.11%)
Nov 10, 2022 0.0880 0.0900 0.0862 0.0900 2,270 -0.01(-7.12%)
Nov 09, 2022 0.1000 0.1036 0.0886 0.0969 34,602 -0.00(-3.10%)
Nov 08, 2022 0.1082 0.1082 0.1000 0.1000 14,200 -0.01(-10.07%)
Nov 07, 2022 0.1075 0.1112 0.1075 0.1112 10,100 +0.01(+11.20%)
Nov 04, 2022 0.1038 0.1038 0.1000 0.1000 16,523 +0.00(+0.00%)
Nov 03, 2022 0.1000 0.1100 0.1000 0.1000 1,127 +0.00(+0.00%)
Nov 02, 2022 0.1029 0.1029 0.1000 0.1000 1,500 -0.00(-4.76%)
Nov 01, 2022 0.1000 0.1188 0.0991 0.1050 58,696 -0.00(-4.02%)
Oct 31, 2022 0.1200 0.1250 0.1094 0.1094 11,178 +0.00(+3.60%)
Oct 28, 2022 0.1118 0.1118 0.1000 0.1056 1,206 +0.00(+3.94%)
Oct 27, 2022 0.1016 0.1016 0.1016 0.1016 5,500 -0.01(-8.96%)
Oct 26, 2022 0.1116 0.1116 0.1116 0.1116 1,000 +0.01(+6.29%)
Oct 25, 2022 0.1210 0.1210 0.1028 0.1050 13,332 -0.01(-12.50%)
Oct 24, 2022 0.1200 0.1200 0.1000 0.1200 2,201 +0.01(+9.09%)
Oct 21, 2022 0.1010 0.1100 0.1010 0.1100 1,613 -0.00(-3.93%)
Oct 20, 2022 0.1000 0.1145 0.1000 0.1145 5,500 +0.00(+1.60%)
Oct 19, 2022 0.1127 0.1127 0.1127 0.1127 2,000 +0.00(+0.99%)
Oct 18, 2022 0.1116 0.1116 0.1116 0.1116 100 +0.01(+5.68%)
Oct 17, 2022 0.1209 0.1209 0.1056 0.1056 2,360 -0.00(-4.00%)
Oct 14, 2022 0.1273 0.1273 0.1089 0.1100 13,002 +0.00(+0.00%)
Oct 13, 2022 0.1267 0.1283 0.1100 0.1100 225,181 -0.01(-8.33%)
Oct 12, 2022 0.1200 0.1200 0.1200 0.1200 8,050 -0.01(-4.08%)
Oct 11, 2022 0.1100 0.1251 0.1018 0.1251 19,739 +0.01(+11.10%)
Oct 10, 2022 0.1160 0.1200 0.1085 0.1126 52,978 +0.00(+0.81%)
Oct 07, 2022 0.1100 0.1169 0.1100 0.1117 7,140 +0.01(+10.59%)
Oct 06, 2022 0.1057 0.1057 0.1000 0.1010 12,100 +0.00(+1.00%)
Oct 05, 2022 0.1200 0.1300 0.1000 0.1000 204,550 -0.02(-16.67%)
Oct 04, 2022 0.1240 0.1240 0.1146 0.1200 34,200 -0.00(-3.69%)
Oct 03, 2022 0.1200 0.1246 0.1200 0.1246 354,800 +0.00(+3.83%)
Sep 30, 2022 0.1168 0.1200 0.1168 0.1200 252,530 -0.00(-0.33%)
Sep 29, 2022 0.0900 0.1204 0.0900 0.1204 101,550 +0.01(+7.98%)
Sep 28, 2022 0.1119 0.1119 0.0937 0.1115 5,825 +0.01(+7.63%)
Sep 27, 2022 0.1132 0.1132 0.1030 0.1036 110,500 -0.00(-3.63%)
Sep 26, 2022 0.1050 0.1203 0.1050 0.1075 53,790 -0.01(-7.33%)
Sep 23, 2022 0.1188 0.1263 0.0842 0.1160 208,700 -0.01(-6.15%)
Sep 22, 2022 0.1200 0.1236 0.1150 0.1236 51,065 -0.01(-6.51%)
Sep 21, 2022 0.1303 0.1322 0.1303 0.1322 60,000 +0.01(+12.70%)
Sep 20, 2022 0.1300 0.1300 0.1173 0.1173 67,032 -0.01(-9.77%)
Sep 19, 2022 0.1500 0.1500 0.1275 0.1300 55,834 -0.01(-7.47%)
Sep 16, 2022 0.1405 0.1405 0.1405 0.1405 500 +0.01(+8.08%)
Sep 15, 2022 0.1300 0.1300 0.1249 0.1300 176,779 +0.01(+4.08%)
Sep 14, 2022 0.1260 0.1260 0.1249 0.1249 1,653 -0.00(-3.40%)
Sep 13, 2022 0.1275 0.1350 0.1250 0.1293 82,375 +0.00(+0.39%)
Sep 12, 2022 0.1275 0.1363 0.1275 0.1288 24,966 +0.00(+0.62%)
Sep 09, 2022 0.1318 0.1318 0.1280 0.1280 4,084 -0.01(-5.26%)
Sep 08, 2022 0.1250 0.1351 0.1250 0.1351 21,410 +0.00(+0.07%)
Sep 07, 2022 0.1300 0.1350 0.1300 0.1350 55,000 +0.01(+9.31%)
Sep 06, 2022 0.1235 0.1295 0.1235 0.1235 11,100 +0.00(+2.83%)
Sep 02, 2022 0.1308 0.1407 0.1201 0.1201 148,233 +0.00(+0.08%)
Sep 01, 2022 0.1270 0.1270 0.1190 0.1200 201,333 -0.01(-11.05%)
Aug 31, 2022 0.1328 0.1449 0.1304 0.1349 35,757 +0.01(+7.92%)
Aug 30, 2022 0.1449 0.1449 0.1207 0.1250 23,335 -0.01(-7.13%)
Aug 29, 2022 0.1400 0.1429 0.1346 0.1346 27,000 +0.00(+3.54%)
Aug 26, 2022 0.1300 0.1449 0.1266 0.1300 164,673 +0.00(+0.46%)
Aug 25, 2022 0.1399 0.1404 0.1294 0.1294 45,560 +0.00(+0.31%)
Aug 24, 2022 0.1247 0.1500 0.1247 0.1290 6,980 -0.01(-7.86%)
Aug 23, 2022 0.1408 0.1500 0.1301 0.1400 118,075 -0.00(-3.45%)
Aug 22, 2022 0.1420 0.1550 0.1420 0.1450 5,685 -0.01(-6.45%)
Aug 19, 2022 0.1500 0.1550 0.1426 0.1550 12,985 +0.01(+3.33%)
Aug 18, 2022 0.1400 0.1571 0.1370 0.1500 231,825 +0.02(+17.10%)
Aug 17, 2022 0.1160 0.1393 0.1160 0.1281 10,710 -0.01(-5.11%)
Aug 16, 2022 0.1400 0.1400 0.1155 0.1350 117,267 -0.01(-4.19%)
Aug 15, 2022 0.1490 0.1532 0.1395 0.1409 119,679 -0.00(-0.98%)
Aug 12, 2022 0.1408 0.1490 0.1408 0.1423 24,101 -0.00(-3.20%)
Aug 11, 2022 0.1570 0.1570 0.1371 0.1470 241,371 -0.00(-2.00%)
Aug 10, 2022 0.1568 0.1568 0.1459 0.1500 3,486 +0.01(+7.53%)
Aug 09, 2022 0.1359 0.1560 0.1359 0.1395 50,935 -0.02(-11.15%)
Aug 08, 2022 0.1597 0.1597 0.1350 0.1570 10,804 +0.00(+0.13%)
Aug 05, 2022 0.1559 0.1568 0.1452 0.1568 36,709 -0.00(-0.13%)
Aug 04, 2022 0.1555 0.1576 0.1555 0.1570 16,496 +0.00(+0.64%)
Aug 03, 2022 0.1360 0.1578 0.1360 0.1560 42,175 +0.02(+11.43%)
Aug 02, 2022 0.1500 0.1500 0.1400 0.1400 42,765 -0.01(-5.08%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.