Quantcast

Therapix Biosciences Ltd. American Depositary Shares Historical Stock Prices

TRPX 
$2.775
*  
0.415
17.58%
Get TRPX Alerts
*Delayed - data as of Jul. 16, 2019  -  Find a broker to begin trading TRPX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-APR-2019 TO 16-JUL-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 2.34 2.94 2.31 2.775 334,754
07/16/2019 2.34 2.94 2.31 2.775 334,754
07/15/2019 2.36 2.38 2.25 2.36 30,975
07/12/2019 2.35 2.35 2.3 2.35 18,070
07/11/2019 2.35 2.35 2.31 2.35 12,468
07/10/2019 2.31 2.35 2.3 2.32 24,783
07/09/2019 2.34 2.35 2.32 2.35 13,461
07/08/2019 2.46 2.47 2.32 2.35 34,773
07/05/2019 2.41 2.46 2.31 2.46 36,728
07/03/2019 2.46 2.47 2.36 2.41 50,281
07/02/2019 2.48 2.48 2.37 2.43 18,107
07/01/2019 2.45 2.48 2.3804 2.48 16,109
06/28/2019 2.48 2.5 2.3658 2.5 17,422
06/27/2019 2.6 2.6 2.45 2.5 22,693
06/26/2019 2.5 2.5 2.4 2.5 32,356
06/25/2019 2.31 2.5 2.31 2.5 27,994
06/24/2019 2.5 2.5 2.3 2.35 14,774
06/21/2019 2.44 2.5 2.32 2.5 27,202
06/20/2019 2.5 2.5 2.2236 2.49 38,576
06/19/2019 2.43 2.56 2.33 2.56 56,365
06/18/2019 2.75 2.83 2.45 2.52 161,784
06/17/2019 2.59 2.75 2.52 2.75 34,539
06/14/2019 2.59 2.69 2.52 2.69 23,060
06/13/2019 2.85 2.85 2.5401 2.65 36,371
06/12/2019 2.74 2.9 2.58 2.9 19,378
06/11/2019 2.86 2.88 2.73 2.76 23,002
06/10/2019 2.75 2.9 2.74 2.9 18,789
06/07/2019 2.82 2.84 2.73 2.73 12,877
06/06/2019 2.85 2.85 2.75 2.85 15,576
06/05/2019 3.09 3.09 2.6986 2.87 46,731
06/04/2019 2.9 3.15 2.69 3.15 28,458
06/03/2019 2.9 2.9 2.69 2.9 24,662
05/31/2019 2.79 2.9 2.71 2.9 16,519
05/30/2019 2.82 2.85 2.7186 2.85 52,437
05/29/2019 2.56 2.95 2.55 2.7 205,066
05/28/2019 2.53 2.8 2.5 2.7 38,740
05/24/2019 3.28 3.28 2.41 2.5 121,027
05/23/2019 3.35 3.35 3.2 3.3 16,760
05/22/2019 3.4 3.4 3.2 3.3 7,742
05/21/2019 3.25 3.35 3.2 3.35 12,718
05/20/2019 3.27 3.3175 3.18 3.22 11,803
05/17/2019 3.26 3.32 3.23 3.32 9,227
05/16/2019 3.3281 3.3281 3.245 3.28 31,192
05/15/2019 3.3 3.35 3.23 3.34 9,537
05/14/2019 3.33 3.35 3.3 3.3 9,481
05/13/2019 3.3 3.3186 3.23 3.31 26,897
05/10/2019 3.39 3.4 3.27 3.29 19,926
05/09/2019 3.3814 3.45 3.33 3.3301 11,576
05/08/2019 3.35 3.4626 3.35 3.39 9,858
05/07/2019 3.38 3.48 3.32 3.39 10,994
05/06/2019 3.27 3.48 3.27 3.46 18,798
05/03/2019 3.45 3.47 3.35 3.4 18,835
05/02/2019 3.3077 3.4693 3.3077 3.38 17,026
05/01/2019 3.47 3.47 3.23 3.43 17,321
04/30/2019 3.42 3.5 3.25 3.5 28,112
04/29/2019 3.47 3.47 3.3668 3.4 15,712
04/26/2019 3.45 3.49 3.36 3.44 41,650
04/25/2019 3.43 3.43 3.35 3.4 10,337
04/24/2019 3.4 3.4 3.3566 3.4 8,181
04/23/2019 3.35 3.4 3.35 3.4 12,164
04/22/2019 3.39 3.39 3.35 3.36 15,932
04/18/2019 3.4 3.4368 3.3 3.4 25,237
04/17/2019 3.4504 3.4504 3.25 3.45 28,583
04/16/2019 3.37 3.3748 3.18 3.37 20,835
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio