Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tetralogic Pharmaceuticals Corp (OP: TLOG )

N/A UNCHANGED
Last Price Updated: 9:36 AM EST, Dec 11, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 29, 2018 0.0221 0.0221 0.0221 1 -0.01(-32.62%)
Jun 28, 2018 0.0328 0.0328 0.0328 0.0328 270 +0.00(+5.30%)
Jun 27, 2018 0.0325 0.0325 0.0312 0.0312 5,200 -0.01(-22.12%)
Jun 25, 2018 0.0400 0.0400 0.0400 20 +0.00(+0.00%)
Jun 22, 2018 0.0338 0.0400 0.0220 0.0400 221,345 +0.02(+81.82%)
Jun 21, 2018 0.0337 0.0338 0.0220 0.0220 22,064 +0.00(+0.00%)
Jun 20, 2018 0.0232 0.0232 0.0220 0.0220 55,862 +0.00(+0.00%)
Jun 19, 2018 0.0220 0.0220 0.0220 0.0220 400 +0.00(+0.00%)
Jun 18, 2018 0.0225 0.0225 0.0220 0.0220 1,729 -0.01(-34.91%)
Jun 15, 2018 0.0338 0.0230 0.0338 26,259 +0.00(+4.81%)
Jun 14, 2018 0.0225 0.0323 0.0220 0.0323 57,517 +0.01(+43.02%)
Jun 13, 2018 0.0237 0.0237 0.0237 0.0226 5,300 +0.00(+0.22%)
Jun 12, 2018 0.0225 0.0225 0.0225 0.0225 300 -0.00(-2.17%)
Jun 11, 2018 0.0220 0.0230 0.0220 0.0230 15,130 +0.00(+2.22%)
Jun 08, 2018 0.0225 0.0225 0.0225 0.0225 22,970 -0.00(-2.17%)
Jun 07, 2018 0.0235 0.0235 0.0230 0.0230 4,378 +0.00(+4.55%)
Jun 05, 2018 0.0220 0.0220 0.0220 9 +0.00(+0.00%)
Jun 04, 2018 0.0220 0.0220 0.0220 0.0220 6,816 +0.00(+0.00%)
Jun 01, 2018 0.0220 0.0220 0.0220 0.0220 6,980 +0.00(+0.00%)
May 31, 2018 0.0221 0.0221 0.0220 0.0220 15,061 -0.01(-20.86%)
May 30, 2018 0.0278 0.0278 0.0278 0.0278 10,000 +0.01(+25.79%)
May 24, 2018 0.0221 0.0221 0.0221 0 -0.00(-0.45%)
May 23, 2018 0.0222 0.0222 0.0222 0.0222 5,095 +0.00(+0.45%)
May 22, 2018 0.0293 0.0339 0.0221 0.0221 31,801 -0.00(-0.90%)
May 21, 2018 0.0223 0.0224 0.0223 0.0223 3,220 +0.00(+0.00%)
May 18, 2018 0.0234 0.0234 0.0223 0.0223 27,834 +0.00(+0.45%)
May 16, 2018 0.0222 0.0222 0.0222 25 -0.01(-20.71%)
May 15, 2018 0.0221 0.0280 0.0221 0.0280 14,445 +0.00(+12.00%)
May 11, 2018 0.0250 0.0250 0.0250 52 -0.00(-7.41%)
May 10, 2018 0.0205 0.0270 0.0205 0.0270 28,000 +0.01(+23.85%)
May 08, 2018 0.0218 0.0218 0.0218 0 -0.01(-18.66%)
May 07, 2018 0.0200 0.0350 0.0200 0.0268 194,549 -0.00(-0.74%)
May 04, 2018 0.0270 0.0270 0.0270 0.0270 1,300 -0.00(-0.37%)
May 03, 2018 0.0200 0.0271 0.0200 0.0271 5,607 +0.01(+28.44%)
May 02, 2018 0.0211 0.0212 0.0211 0.0211 12,111 +0.00(+4.98%)
May 01, 2018 0.0270 0.0270 0.0201 0.0201 50,666 -0.00(-16.60%)
Apr 30, 2018 0.0200 0.0269 0.0200 0.0241 50,240 +0.00(+4.78%)
Apr 27, 2018 0.0270 0.0270 0.0203 0.0230 50,861 +0.00(+15.00%)
Apr 26, 2018 0.0200 0.0200 0.0200 0.0200 11,635 -0.00(-14.71%)
Apr 25, 2018 0.0234 0.0234 0.0234 0.0234 10,000 -0.00(-13.15%)
Apr 24, 2018 0.0204 0.0270 0.0185 0.0270 345,321 +0.01(+45.95%)
Apr 23, 2018 0.0225 0.0225 0.0185 0.0185 25,475 +0.00(+2.78%)
Apr 20, 2018 0.0200 0.0225 0.0180 0.0180 93,307 -0.00(-2.70%)
Apr 19, 2018 0.0180 0.0185 0.0180 0.0185 71,732 -0.00(-7.50%)
Apr 18, 2018 0.0175 0.0200 0.0175 0.0200 22,601 +0.00(+0.00%)
Apr 17, 2018 0.0200 0.0200 0.0200 0.0200 4,650 +0.00(+14.29%)
Apr 16, 2018 0.0175 0.0175 0.0175 0.0175 3,338 -0.00(-12.06%)
Apr 12, 2018 0.0199 0.0199 0.0199 0 -0.01(-25.75%)
Apr 11, 2018 0.0195 0.0268 0.0175 0.0268 98,268 +0.01(+37.08%)
Apr 10, 2018 0.0195 0.0232 0.0195 0.0196 16,418 +0.00(+0.26%)
Apr 09, 2018 0.0195 0.0195 0.0195 0.0195 400 -0.00(-0.76%)
Apr 06, 2018 0.0197 0.0269 0.0196 0.0197 31,670 -0.00(-12.90%)
Apr 04, 2018 0.0226 0.0226 0.0226 0 +0.00(+15.10%)
Apr 03, 2018 0.0196 0.0196 0.0196 0.0196 1,001 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.