Canada markets closed

Tryp Therapeutics Inc. (8FW.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.0415-0.0090 (-17.82%)
At close: 08:13AM CEST
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 27, 20220.04150.04150.04150.04150.0415-
May 26, 20220.04870.05050.04870.05050.0505-
May 25, 20220.05250.05250.05250.05250.05252,500
May 24, 20220.04920.04920.04920.04920.0492-
May 23, 20220.04950.04950.04950.04950.0495-
May 20, 20220.04950.04960.04950.04960.049610,000
May 19, 20220.04970.04970.04970.04970.0497-
May 18, 20220.04970.04970.04970.04970.0497-
May 17, 20220.05380.05380.04750.05300.0530-
May 16, 20220.07000.07000.04950.06400.064054,910
May 13, 20220.04610.05350.04610.05150.0515-
May 12, 20220.05260.05260.05260.05260.0526-
May 11, 20220.05650.05650.05650.05650.0565-
May 10, 20220.05250.05250.05250.05250.0525-
May 09, 20220.03850.03850.03850.03850.0385-
May 06, 20220.03850.04150.03850.04150.0415-
May 05, 20220.03450.05350.03450.05350.053513,000
May 04, 20220.05350.05500.04400.04400.04409,900
May 03, 20220.03150.04900.03150.04900.0490-
May 02, 20220.04950.04950.04950.04950.0495-
Apr 29, 20220.05050.05050.04800.04800.0480-
Apr 28, 20220.04250.06450.03800.06450.0645-
Apr 27, 20220.03450.05750.03450.05750.057525,000
Apr 26, 20220.05250.06000.04850.06000.060010,333
Apr 25, 20220.05250.05250.05050.05050.0505-
Apr 22, 20220.04950.05400.04850.05050.0505-
Apr 21, 20220.05350.05350.05350.05350.0535-
Apr 20, 20220.04950.05450.04950.05450.0545-
Apr 19, 20220.05650.06500.05600.05600.0560-
Apr 14, 20220.05250.06900.05250.06550.0655-
Apr 13, 20220.05950.05950.05750.05750.0575-
Apr 12, 20220.05450.05650.05450.05650.0565-
Apr 11, 20220.06350.06350.06350.06350.0635-
Apr 08, 20220.05980.06350.05980.06300.0630-
Apr 07, 20220.05970.05970.05950.05950.0595-
Apr 06, 20220.06030.06030.06030.06030.0603-
Apr 05, 20220.06360.06360.06000.06000.0600-
Apr 04, 20220.06650.06650.06650.06650.0665-
Apr 01, 20220.06980.06980.06980.06980.0698-
Mar 31, 20220.07640.07640.07440.07440.0744-
Mar 30, 20220.06960.07440.06960.07440.0744-
Mar 29, 20220.07760.07760.07760.07760.0776-
Mar 28, 20220.07440.07440.07440.07440.0744-
Mar 25, 20220.07480.07700.07480.07540.0754-
Mar 24, 20220.08220.08220.07700.07700.0770-
Mar 23, 20220.07920.08240.07920.08240.0824-
Mar 22, 20220.09160.10950.08760.08760.0876-
Mar 21, 20220.10450.11750.09660.09660.09662,000
Mar 18, 20220.08360.11400.08360.11400.1140-
Mar 17, 20220.07720.08100.07720.08100.0810-
Mar 16, 20220.08120.08120.08100.08100.0810-
Mar 15, 20220.07700.08140.07700.08140.0814-
Mar 14, 20220.08400.08560.08300.08300.0830-
Mar 11, 20220.07940.09840.07940.08560.08561,100
Mar 10, 20220.08240.08240.08240.08240.0824-
Mar 09, 20220.09360.09360.07840.08560.0856-
Mar 08, 20220.07660.09500.06900.06900.06908,000
Mar 07, 20220.08080.10000.08080.10000.10001,000
Mar 04, 20220.08340.08340.08140.08140.0814-
Mar 03, 20220.09460.10600.09460.10600.106019,500
Mar 02, 20220.08940.08940.08800.08860.0886-
Mar 01, 20220.08920.08920.08920.08920.0892-
Feb 28, 20220.09500.09500.07600.08140.081428,000
Feb 25, 20220.09500.09500.09500.09500.0950-
Feb 24, 20220.09500.09500.09500.09500.0950-
Feb 23, 20220.09460.09500.09460.09500.0950-
Feb 22, 20220.09460.11000.09460.09760.09761,000
Feb 21, 20220.09440.09900.09440.09900.0990-
Feb 18, 20220.09240.10700.09100.09260.09265,000
Feb 17, 20220.10250.10250.09960.09960.0996-
Feb 16, 20220.10450.10450.10450.10450.1045-
Feb 15, 20220.10150.10150.10150.10150.1015-
Feb 14, 20220.10850.10850.10850.10850.1085-
Feb 11, 20220.09740.09740.09740.09740.0974-
Feb 10, 20220.09760.11000.09760.11000.110026,063
Feb 09, 20220.10450.10450.10050.10050.1005-
Feb 08, 20220.10150.10150.09860.09860.09865,000
Feb 07, 20220.11500.11500.09900.09900.099018,000
Feb 04, 20220.12850.12850.12850.12850.1285-
Feb 03, 20220.11950.11950.11950.11950.119510,000
Feb 02, 20220.12350.12650.12350.12650.1265-
Feb 01, 20220.13050.13050.12350.12350.1235-
Jan 31, 20220.12450.12700.12450.12700.1270-
Jan 28, 20220.13150.13250.13150.13250.1325-
Jan 27, 20220.13450.13700.13450.13700.1370-
Jan 26, 20220.13450.13800.12350.13800.1380-
Jan 25, 20220.13750.15000.13750.13950.139511,500
Jan 24, 20220.15550.15600.14350.14350.1435-
Jan 21, 20220.16350.16600.15900.15900.1590-
Jan 20, 20220.16350.18800.16350.17200.1720285
Jan 19, 20220.16650.17200.16650.17200.1720-
Jan 18, 20220.16550.16550.16550.16550.1655-
Jan 17, 20220.16550.16550.16550.16550.1655-
Jan 14, 20220.17200.19150.17200.19150.19151,000
Jan 13, 20220.16850.16850.16850.16850.1685-
Jan 12, 20220.16550.17250.16550.17250.1725-
Jan 11, 20220.16450.16450.16450.16450.1645-
Jan 10, 20220.15450.17650.15450.17650.1765-
Jan 07, 20220.15950.16100.15900.16100.1610-
Jan 06, 20220.17050.18950.16150.16150.161528,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...