ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
Trucept Inc (PK)

Trucept Inc (PK) (TREP)

0.03945
0.00445
(12.71%)
Closed June 23 4:00PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
10.003459.583333333330.0360.039450.03549390.03501772CS
40.000451.153846153850.0390.039450.0302330280.03485895CS
12-0.0028-6.627218934910.042250.04490.026295260.03719903CS
26-0.00845-17.64091858040.04790.050.026203510.03877851CS
52-0.01045-20.94188376750.04990.061050.026392020.04350722CS
156-0.03455-46.68918918920.0740.170.0225520820.07435773CS
2600.000451.153846153850.0390.210.013939390.07353946CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
17190052200.039450.0044512.710.039450.039450.039455000
17189186400.035-0.001-2.780.0350.0350.0359702
17187461400.0360.00412.500.0360.0360.036175
17186593800.03200.000.0320.0320.0320
17184001800.03200.000.0320.0320.0320
17183137800.03200.000.0320.0320.0320
17182273800.032-0.0067-17.310.0310.03870.03141523
17181413400.03870.007724.840.034850.03870.03140000
17180550000.03100.000.0310.0310.0310
17177958000.031-0.00231-6.930.033310.034850.03140030
17177094000.03331-6.0E-5-0.180.03490.03490.03163975
17176227600.033369900.000.03336990.03336990.03336990
17175363600.0333699-0.00083-2.430.03889990.03889990.03336997400
17174501400.03420.00092012.760.03420.03420.03422000
17171908200.033279900.000.03327990.03327990.03327990
17171044200.033279900.000.03327990.03327990.03327990
17170180200.0332799-0.00572-14.670.03327990.03327990.033279970000
17169317400.0390.0007081.850.03310.0390.030251000
17165858400.0382920.00519215.690.0390.0390.03829237500
17164997400.0331-0.00295-8.180.03310.03310.03313080
17164133400.0360500.000.036050.036050.036050
17163269400.036050.000190.530.0390.0390.03315300
17162405400.0358600.000.035860.035860.035860
17159813400.03586-0.00164-4.370.035860.035860.03586500
17158944000.037500.000.03750.03750.03750
17158080000.037500.000.03750.03750.035264847
17157216000.037500.000.03750.03750.03750
17156352000.03750.007424.580.03750.03750.037510024
17153761200.030100.000.03010.03010.03010
17152897200.0301-0.0049-14.000.03020.03750.030141036
17152032000.035-0.0026-6.910.0350.03889990.03520225
17151173400.03760.00267.430.03760.03760.037612000
17150309400.03500.000.0350.0350.0354603
17147717400.03500.000.034550.03889990.030221500
17146853400.035-0.00234-6.270.03620.03620.03520003
17145990000.0373400.000.037340.037340.037340
17145126000.037340.0063420.450.03750.03750.0373424400
17144260200.03100.000.0310.0310.0310
17141668200.03100.000.0310.0310.0310
17140804200.03100.000.0310.0310.0310
17139940200.031-0.0097-23.830.03460.03460.0312000
17139077400.04070.00194.900.038320.04070.02660500
17138213400.03880.00174.580.03880.03880.038810001
17135619000.03710.00010.270.03710.039350.037129000
17134755000.037-0.002-5.130.0370.0370.037500
17133893400.03900.000.0390.0390.0390
17133029400.0390.00225.980.0380.0390.03889641
17132163600.036800.000.03680.03680.03680
17129571600.03680.00010.270.04009990.04009990.036852375
17128707600.0367-0.0005-1.340.03670.03670.03671400
17127840000.0371999-0.0028-7.000.041080.041840.037199955200
17126976000.0400.000.040.040.040
17126112000.0400.000.040.040.040
17123520000.0400.000.040.040.04161
17122657800.04-0.0049-10.910.0420.0420.0410400
17121795000.04490.006416.620.040.04490.0367110800
17120929800.03850.000150.390.042250.042250.038540150
17120065800.0383500.000.038350.038350.038350
17116609800.0383500.000.038350.038350.038350
17115745800.03835-0.00033-0.850.038680.040.0383534582
17114885400.03868-0.00482-11.080.04450.04450.0383564037
17114016000.0434999-0.0015-3.330.04550.04550.043499913500

Your Recent History

Delayed Upgrade Clock