Meet one of the UK’s largest unknown start-ups

Video editing platform Veed has grown to 10 million users

Tryp Therapeutics Inc. (TRYPF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

0.0562

+0.0137

(+32.24%)

At close: 03:17PM EDT

Time period:

05 May 2023 - 05 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	-	-	-	-	-	-
01 May 2024	0.0425	0.0562	0.0272	0.0562	0.0562	30,550
30 Apr 2024	0.0425	0.0425	0.0425	0.0425	0.0425	1,320
29 Apr 2024	0.0456	0.0476	0.0426	0.0476	0.0476	40,413
26 Apr 2024	0.0498	0.0498	0.0467	0.0490	0.0490	399,838
25 Apr 2024	0.0462	0.0498	0.0424	0.0470	0.0470	138,717
24 Apr 2024	0.0400	0.0480	0.0400	0.0429	0.0429	143,998
23 Apr 2024	0.0402	0.0402	0.0369	0.0369	0.0369	1,596
22 Apr 2024	0.0360	0.0360	0.0360	0.0360	0.0360	3,537
19 Apr 2024	0.0360	0.0360	0.0360	0.0360	0.0360	-
18 Apr 2024	0.0360	0.0360	0.0360	0.0360	0.0360	1,200
17 Apr 2024	0.0347	0.0347	0.0347	0.0347	0.0347	795
16 Apr 2024	0.0355	0.0355	0.0355	0.0355	0.0355	2,255
15 Apr 2024	0.0376	0.0376	0.0376	0.0376	0.0376	-
12 Apr 2024	0.0300	0.0376	0.0300	0.0376	0.0376	72,000
11 Apr 2024	0.0253	0.0253	0.0253	0.0253	0.0253	235
10 Apr 2024	0.0200	0.0300	0.0200	0.0250	0.0250	3,691
09 Apr 2024	0.0240	0.0259	0.0240	0.0241	0.0241	36,984
08 Apr 2024	0.0154	0.0154	0.0154	0.0154	0.0154	999
05 Apr 2024	0.0176	0.0233	0.0176	0.0176	0.0176	5,290
04 Apr 2024	0.0176	0.0176	0.0176	0.0176	0.0176	850
03 Apr 2024	0.0231	0.0231	0.0231	0.0231	0.0231	-
02 Apr 2024	0.0154	0.0231	0.0154	0.0231	0.0231	11,795
01 Apr 2024	0.0191	0.0191	0.0191	0.0191	0.0191	95,000
28 Mar 2024	0.0177	0.0177	0.0176	0.0176	0.0176	3,323
27 Mar 2024	0.0154	0.0154	0.0154	0.0154	0.0154	6,119
26 Mar 2024	0.0164	0.0164	0.0164	0.0164	0.0164	10,002
25 Mar 2024	0.0154	0.0154	0.0154	0.0154	0.0154	305
22 Mar 2024	0.0154	0.0154	0.0154	0.0154	0.0154	42,150
21 Mar 2024	0.0154	0.0154	0.0154	0.0154	0.0154	9,540
20 Mar 2024	0.0166	0.0193	0.0154	0.0154	0.0154	9,606
19 Mar 2024	0.0180	0.0200	0.0180	0.0200	0.0200	7,190
18 Mar 2024	0.0200	0.0200	0.0177	0.0177	0.0177	18,730
15 Mar 2024	0.0153	0.0200	0.0153	0.0200	0.0200	79,000
14 Mar 2024	0.0191	0.0191	0.0191	0.0191	0.0191	-
13 Mar 2024	0.0153	0.0191	0.0153	0.0191	0.0191	2,153
12 Mar 2024	0.0153	0.0153	0.0153	0.0153	0.0153	5,000
11 Mar 2024	0.0212	0.0260	0.0153	0.0202	0.0202	31,607
08 Mar 2024	0.0149	0.0232	0.0149	0.0232	0.0232	27,500
07 Mar 2024	0.0249	0.0249	0.0150	0.0195	0.0195	222,500
06 Mar 2024	0.0150	0.0260	0.0150	0.0259	0.0259	116,968
05 Mar 2024	0.0249	0.0249	0.0150	0.0249	0.0249	48,208
04 Mar 2024	0.0250	0.0250	0.0249	0.0249	0.0249	3,700
01 Mar 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
29 Feb 2024	0.0125	0.0125	0.0125	0.0125	0.0125	-
28 Feb 2024	0.0125	0.0125	0.0125	0.0125	0.0125	1,132
27 Feb 2024	0.0200	0.0200	0.0125	0.0125	0.0125	10,603
26 Feb 2024	0.0200	0.0200	0.0125	0.0200	0.0200	22,000
23 Feb 2024	0.0125	0.0125	0.0125	0.0125	0.0125	1,000
22 Feb 2024	0.0140	0.0140	0.0140	0.0140	0.0140	150,000
21 Feb 2024	0.0150	0.0225	0.0140	0.0140	0.0140	368,936
20 Feb 2024	0.0225	0.0225	0.0151	0.0151	0.0151	154,444
16 Feb 2024	0.0250	0.0250	0.0176	0.0225	0.0225	86,000
15 Feb 2024	0.0243	0.0275	0.0041	0.0138	0.0138	180,850
14 Feb 2024	0.0333	0.0333	0.0333	0.0333	0.0333	500
13 Feb 2024	0.0419	0.0419	0.0244	0.0244	0.0244	53,678
12 Feb 2024	0.0280	0.0280	0.0280	0.0280	0.0280	13,793
09 Feb 2024	0.0330	0.0330	0.0270	0.0287	0.0287	27,745
08 Feb 2024	0.0270	0.0334	0.0270	0.0334	0.0334	1,476
07 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	450
06 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
05 Feb 2024	0.0270	0.0300	0.0270	0.0270	0.0270	20,181
02 Feb 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
01 Feb 2024	0.0299	0.0299	0.0270	0.0270	0.0270	8,860
31 Jan 2024	0.0335	0.0335	0.0335	0.0335	0.0335	16,000
30 Jan 2024	0.0298	0.0319	0.0298	0.0319	0.0319	45,000
29 Jan 2024	0.0297	0.0304	0.0270	0.0304	0.0304	10,588
26 Jan 2024	0.0360	0.0360	0.0297	0.0297	0.0297	13,256
25 Jan 2024	0.0332	0.0350	0.0332	0.0350	0.0350	10,100
24 Jan 2024	0.0310	0.0310	0.0310	0.0310	0.0310	235
23 Jan 2024	0.0333	0.0349	0.0300	0.0300	0.0300	348,501
22 Jan 2024	0.0300	0.0300	0.0300	0.0300	0.0300	10,102
19 Jan 2024	0.0300	0.0300	0.0297	0.0300	0.0300	150,803
18 Jan 2024	0.0342	0.0350	0.0342	0.0350	0.0350	48,200
17 Jan 2024	0.0360	0.0360	0.0300	0.0300	0.0300	7,481
16 Jan 2024	0.0355	0.0355	0.0333	0.0339	0.0339	5,854
12 Jan 2024	0.0320	0.0387	0.0320	0.0359	0.0359	38,600
11 Jan 2024	0.0349	0.0349	0.0349	0.0349	0.0349	100,059
10 Jan 2024	0.0373	0.0373	0.0340	0.0340	0.0340	25,200
09 Jan 2024	0.0380	0.0383	0.0329	0.0373	0.0373	197,259
08 Jan 2024	0.0387	0.0387	0.0315	0.0387	0.0387	162,066
05 Jan 2024	0.0366	0.0366	0.0300	0.0310	0.0310	12,102
04 Jan 2024	0.0327	0.0351	0.0327	0.0351	0.0351	7,109
03 Jan 2024	0.0301	0.0301	0.0301	0.0301	0.0301	3,550
02 Jan 2024	0.0250	0.0344	0.0250	0.0344	0.0344	1,475
29 Dec 2023	0.0250	0.0378	0.0250	0.0341	0.0341	9,165
28 Dec 2023	0.0366	0.0378	0.0360	0.0368	0.0368	69,800
27 Dec 2023	0.0351	0.0351	0.0330	0.0330	0.0330	3,941
26 Dec 2023	0.0293	0.0351	0.0293	0.0350	0.0350	56,280
22 Dec 2023	0.0350	0.0376	0.0339	0.0339	0.0339	49,300
21 Dec 2023	0.0383	0.0383	0.0383	0.0383	0.0383	4,000
20 Dec 2023	0.0410	0.0410	0.0350	0.0355	0.0355	27,600
19 Dec 2023	0.0401	0.0412	0.0401	0.0401	0.0401	13,240
18 Dec 2023	0.0448	0.0464	0.0410	0.0447	0.0447	55,536
15 Dec 2023	0.0411	0.0458	0.0401	0.0410	0.0410	117,607
14 Dec 2023	0.0375	0.0375	0.0375	0.0375	0.0375	1,160
13 Dec 2023	0.0408	0.0408	0.0400	0.0400	0.0400	230
12 Dec 2023	0.0413	0.0440	0.0368	0.0386	0.0386	51,669
11 Dec 2023	0.0438	0.0441	0.0400	0.0400	0.0400	41,872
08 Dec 2023	0.0300	0.0300	0.0300	0.0300	0.0300	4,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,213.49+41.34(+0.51%)

FTSE 25020,164.54+112.24(+0.56%)

AIM771.53+3.42(+0.45%)

GBP/EUR1.1652-0.0031(-0.26%)

GBP/USD1.2550+0.0017(+0.13%)

Bitcoin GBP50,754.56-248.78(-0.49%)

Meet one of the UK’s largest unknown start-ups

Tryp Therapeutics Inc. (TRYPF)

FTSE 100
8,213.49
+41.34(+0.51%)

FTSE 250
20,164.54
+112.24(+0.56%)

AIM
771.53
+3.42(+0.45%)

GBP/EUR
1.1652
-0.0031(-0.26%)

GBP/USD
1.2550
+0.0017(+0.13%)

Bitcoin GBP
50,754.56
-248.78(-0.49%)