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 30, 2021 0.0389 0.0390 0.0389 0.0390 2,000 +0.02(+93.07%)
Jun 29, 2021 0.0200 0.0360 0.0200 0.0202 18,660 -0.02(-48.21%)
Jun 28, 2021 0.0390 0.0390 0.0390 0.0390 256 +0.00(+0.00%)
Jun 25, 2021 0.0390 0.0390 0.0390 0.0390 2,000 +0.02(+103.13%)
Jun 24, 2021 0.0192 0.0192 0.0192 0.0192 1,000 +0.00(+0.00%)
Jun 23, 2021 0.0300 0.0350 0.0192 0.0192 5,200 -0.01(-36.00%)
Jun 22, 2021 0.0300 0.0300 0.0300 0.0300 6,713 +0.00(+0.00%)
Jun 21, 2021 0.0300 0.0300 0.0300 0.0300 1,100 +0.01(+56.25%)
Jun 18, 2021 0.0242 0.0242 0.0192 0.0192 12,100 -0.00(-4.95%)
Jun 17, 2021 0.0202 0.0202 0.0202 0.0202 240 +0.00(+5.76%)
Jun 16, 2021 0.0220 0.0220 0.0191 0.0191 23,900 -0.01(-27.10%)
Jun 15, 2021 0.0300 0.0300 0.0245 0.0262 14,286 -0.00(-12.67%)
Jun 14, 2021 0.0300 0.0300 0.0300 0.0300 412 +0.00(+1.69%)
Jun 11, 2021 0.0300 0.0300 0.0275 0.0295 8,200 +0.01(+38.50%)
Jun 10, 2021 0.0250 0.0250 0.0173 0.0213 19,005 -0.00(-11.98%)
Jun 09, 2021 0.0169 0.0279 0.0152 0.0242 44,723 +0.01(+30.81%)
Jun 08, 2021 0.0210 0.0250 0.0171 0.0185 32,573 +0.00(+8.82%)
Jun 07, 2021 0.0171 0.0280 0.0170 0.0170 25,695 -0.01(-24.44%)
Jun 04, 2021 0.0300 0.0300 0.0225 0.0225 4,000 -0.01(-21.88%)
Jun 03, 2021 0.0247 0.0289 0.0247 0.0288 13,550 +0.01(+69.41%)
Jun 02, 2021 0.0201 0.0201 0.0170 0.0170 23,140 -0.00(-15.00%)
Jun 01, 2021 0.0170 0.0212 0.0170 0.0200 31,626 -0.00(-6.98%)
May 27, 2021 0.0215 0.0215 0.0215 0 -0.00(-16.67%)
May 25, 2021 0.0258 0.0258 0.0258 4 -0.00(-0.77%)
May 24, 2021 0.0230 0.0299 0.0190 0.0260 175,225 +0.00(+13.04%)
May 21, 2021 0.0325 0.0325 0.0200 0.0230 108,283 -0.01(-20.42%)
May 20, 2021 0.0289 0.0289 0.0289 0.0289 2,000 +0.00(+11.15%)
May 19, 2021 0.0261 0.0261 0.0260 0.0260 2,486 +0.00(+0.00%)
May 17, 2021 0.0260 0.0260 0.0260 31 -0.00(-0.38%)
May 14, 2021 0.0280 0.0350 0.0260 0.0261 118,241 +0.00(+0.00%)
May 13, 2021 0.0305 0.0348 0.0261 0.0261 7,230 +0.00(+0.00%)
May 12, 2021 0.0350 0.0350 0.0261 0.0261 2,200 -0.00(-10.00%)
May 11, 2021 0.0290 0.0350 0.0290 0.0290 1,800 +0.00(+11.54%)
May 10, 2021 0.0305 0.0305 0.0260 0.0260 23,100 -0.01(-25.50%)
May 07, 2021 0.0348 0.0349 0.0260 0.0349 44,600 +0.00(+14.43%)
May 06, 2021 0.0305 0.0349 0.0263 0.0305 3,311 -0.00(-12.36%)
May 05, 2021 0.0305 0.0348 0.0305 0.0348 2,500 -0.00(-0.29%)
May 04, 2021 0.0305 0.0350 0.0305 0.0349 2,585 -0.00(-0.29%)
May 03, 2021 0.0263 0.0350 0.0260 0.0350 24,180 +0.01(+33.59%)
Apr 30, 2021 0.0390 0.0390 0.0262 0.0262 1,100 -0.01(-32.65%)
Apr 29, 2021 0.0389 0.0389 0.0389 0.0389 100 -0.00(-0.26%)
Apr 27, 2021 0.0390 0.0390 0.0390 0 +0.00(+0.26%)
Apr 26, 2021 0.0300 0.0389 0.0262 0.0389 19,175 -0.00(-0.26%)
Apr 23, 2021 0.0390 0.0390 0.0290 0.0390 19,400 +0.01(+49.43%)
Apr 21, 2021 0.0261 0.0261 0.0261 0 -0.01(-33.08%)
Apr 20, 2021 0.0206 0.0390 0.0206 0.0390 5,360 -0.00(-1.27%)
Apr 19, 2021 0.0395 0.0395 0.0395 55 +0.00(+0.00%)
Apr 16, 2021 0.0300 0.0490 0.0300 0.0395 3,700 +0.00(+0.00%)
Apr 15, 2021 0.0300 0.0395 0.0300 0.0395 1,701 +0.00(+5.33%)
Apr 14, 2021 0.0375 0.0450 0.0300 0.0375 16,485 -0.01(-16.48%)
Apr 13, 2021 0.0420 0.0449 0.0350 0.0449 10,253 -0.00(-0.22%)
Apr 12, 2021 0.0380 0.0450 0.0380 0.0450 8,100 +0.00(+3.45%)
Apr 09, 2021 0.0470 0.0470 0.0435 0.0435 1,300 -0.01(-13.00%)
Apr 08, 2021 0.0500 0.0500 0.0500 0.0500 10,000 +0.01(+13.64%)
Apr 07, 2021 0.0440 0.0440 0.0440 0.0440 4,938 +0.01(+15.79%)
Apr 06, 2021 0.0380 0.0380 0.0380 0.0380 1,004 +0.00(+8.57%)
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.