Tryp Therapeutics Inc. (8FW.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.0285

+0.0010

(+3.64%)

At close: 08:10AM CEST

Time Period:

Apr 20, 2023 - Apr 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 19, 2024	0.0285	0.0285	0.0285	0.0285	0.0285	5,000
Apr 18, 2024	0.0275	0.0275	0.0275	0.0275	0.0275	-
Apr 17, 2024	0.0245	0.0245	0.0245	0.0245	0.0245	-
Apr 16, 2024	0.0245	0.0245	0.0245	0.0245	0.0245	5,000
Apr 15, 2024	0.0245	0.0245	0.0245	0.0245	0.0245	-
Apr 12, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Apr 11, 2024	0.0115	0.0115	0.0115	0.0115	0.0115	-
Apr 10, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Apr 09, 2024	0.0090	0.0200	0.0090	0.0200	0.0200	1,950
Apr 08, 2024	0.0075	0.0090	0.0075	0.0090	0.0090	-
Apr 05, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Apr 04, 2024	0.0105	0.0105	0.0100	0.0100	0.0100	-
Apr 03, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Apr 02, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Mar 28, 2024	0.0115	0.0115	0.0100	0.0100	0.0100	-
Mar 27, 2024	0.0115	0.0115	0.0100	0.0100	0.0100	-
Mar 26, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 25, 2024	0.0100	0.0100	0.0100	0.0100	0.0100	-
Mar 22, 2024	0.0100	0.0105	0.0100	0.0105	0.0105	6,000
Mar 21, 2024	0.0085	0.0085	0.0085	0.0085	0.0085	-
Mar 20, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Mar 19, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Mar 18, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Mar 15, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Mar 14, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Mar 13, 2024	0.0105	0.0115	0.0065	0.0115	0.0115	4,630
Mar 12, 2024	0.0105	0.0105	0.0105	0.0105	0.0105	-
Mar 11, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	500
Mar 08, 2024	0.0075	0.0075	0.0075	0.0075	0.0075	-
Mar 07, 2024	0.0145	0.0145	0.0145	0.0145	0.0145	-
Mar 06, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
Mar 05, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
Mar 04, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
Mar 01, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
Feb 29, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
Feb 28, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
Feb 27, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
Feb 26, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
Feb 23, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
Feb 22, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
Feb 21, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
Feb 20, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
Feb 19, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
Feb 16, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
Feb 15, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
Feb 14, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
Feb 13, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
Feb 12, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
Feb 09, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
Feb 08, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
Feb 07, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
Feb 06, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
Feb 05, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	15,000
Feb 02, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	-
Feb 01, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
Jan 31, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
Jan 30, 2024	0.0235	0.0235	0.0235	0.0235	0.0235	-
Jan 29, 2024	0.0225	0.0225	0.0225	0.0225	0.0225	-
Jan 26, 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
Jan 25, 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
Jan 24, 2024	0.0265	0.0265	0.0265	0.0265	0.0265	-
Jan 23, 2024	0.0220	0.0310	0.0220	0.0310	0.0310	30,000
Jan 22, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 19, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 18, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 17, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 16, 2024	0.0220	0.0220	0.0220	0.0220	0.0220	-
Jan 15, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	-
Jan 12, 2024	0.0270	0.0270	0.0270	0.0270	0.0270	50,000
Jan 11, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	118,000
Jan 10, 2024	0.0295	0.0295	0.0235	0.0235	0.0235	5,000
Jan 09, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	-
Jan 08, 2024	0.0295	0.0295	0.0200	0.0200	0.0200	-
Jan 05, 2024	0.0295	0.0295	0.0295	0.0295	0.0295	370
Jan 04, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	113,000
Jan 03, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 02, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 29, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	25,000
Dec 28, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	30,000
Dec 27, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	20,000
Dec 22, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 21, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 20, 2023	0.0300	0.0300	0.0300	0.0300	0.0300	-
Dec 19, 2023	0.0365	0.0365	0.0365	0.0365	0.0365	-
Dec 18, 2023	0.0335	0.0335	0.0335	0.0335	0.0335	3,500
Dec 15, 2023	0.0365	0.0400	0.0365	0.0400	0.0400	10,000
Dec 14, 2023	0.0365	0.0365	0.0305	0.0305	0.0305	-
Dec 13, 2023	0.0365	0.0365	0.0365	0.0365	0.0365	-
Dec 12, 2023	0.0355	0.0360	0.0355	0.0360	0.0360	59,000
Dec 11, 2023	0.0265	0.0430	0.0265	0.0430	0.0430	270,000
Dec 08, 2023	0.0265	0.0480	0.0265	0.0480	0.0480	11,500
Dec 07, 2023	0.0195	0.0285	0.0195	0.0285	0.0285	49,700
Dec 06, 2023	0.0195	0.0195	0.0170	0.0170	0.0170	60
Dec 05, 2023	0.0295	0.0375	0.0295	0.0375	0.0375	10,000
Dec 04, 2023	0.0295	0.0295	0.0295	0.0295	0.0295	3,000
Dec 01, 2023	0.0295	0.0295	0.0295	0.0295	0.0295	-
Nov 30, 2023	0.0295	0.0295	0.0295	0.0295	0.0295	-
Nov 29, 2023	0.0325	0.0415	0.0200	0.0200	0.0200	14,000
Nov 28, 2023	0.0325	0.0325	0.0200	0.0200	0.0200	-
Nov 27, 2023	0.0275	0.0375	0.0275	0.0325	0.0325	7,816
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,807.37+98.93(+0.46%)

S&P 5004,967.23-43.89(-0.88%)

DOW37,986.40+211.02(+0.56%)

CAD/USD0.7275+0.0012(+0.16%)

CRUDE OIL83.24+0.51(+0.62%)

Bitcoin CAD88,317.70+1,605.45(+1.85%)

Tryp Therapeutics Inc. (8FW.F)

S&P/TSX
21,807.37
+98.93(+0.46%)

S&P 500
4,967.23
-43.89(-0.88%)

DOW
37,986.40
+211.02(+0.56%)

CAD/USD
0.7275
+0.0012(+0.16%)

CRUDE OIL
83.24
+0.51(+0.62%)

Bitcoin CAD
88,317.70
+1,605.45(+1.85%)