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

Tetralogic Pharmaceuticals Corp (OP: TLOG )

0.0001 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 28, 2019 0.0520 0.0700 0.0520 0.0699 66,400 -0.00(-0.14%)
Jun 27, 2019 0.0540 0.0700 0.0540 0.0700 46,750 +0.02(+27.27%)
Jun 26, 2019 0.0610 0.0700 0.0529 0.0550 15,300 +0.00(+3.97%)
Jun 21, 2019 0.0529 0.0529 0.0529 0 -0.01(-18.62%)
Jun 20, 2019 0.0650 0.0650 0.0500 0.0650 25,520 -0.01(-7.14%)
Jun 19, 2019 0.0500 0.0700 0.0500 0.0700 12,889 +0.00(+0.00%)
Jun 18, 2019 0.0550 0.0700 0.0500 0.0700 28,900 +0.01(+20.48%)
Jun 17, 2019 0.0581 0.0581 0.0581 5 +0.00(+0.00%)
Jun 14, 2019 0.0581 0.0581 0.0581 0.0581 1,500 -0.01(-17.00%)
Jun 13, 2019 0.0530 0.0700 0.0520 0.0700 88,436 +0.01(+7.69%)
Jun 12, 2019 0.0624 0.0650 0.0532 0.0650 76,181 +0.00(+3.01%)
Jun 11, 2019 0.0521 0.0632 0.0521 0.0631 20,735 -0.00(-0.16%)
Jun 07, 2019 0.0632 0.0632 0.0632 0 +0.00(+6.76%)
Jun 06, 2019 0.0400 0.0592 0.0400 0.0592 154,842 +0.00(+0.00%)
Jun 04, 2019 0.0592 0.0592 0.0592 0 +0.00(+0.00%)
Jun 03, 2019 0.0592 0.0592 0.0592 0.0592 3,300 -0.01(-8.78%)
May 31, 2019 0.0650 0.0650 0.0649 0.0649 18,000 +0.01(+20.63%)
May 30, 2019 0.0423 0.0550 0.0423 0.0538 142,280 +0.00(+7.82%)
May 29, 2019 0.0300 0.0808 0.0200 0.0499 1,439,053 -0.04(-41.29%)
May 28, 2019 0.0600 0.0850 0.0555 0.0850 186,970 +0.03(+41.67%)
May 24, 2019 0.0600 0.0700 0.0550 0.0600 213,800 +0.00(+9.09%)
May 23, 2019 0.0578 0.0600 0.0500 0.0550 7,137 +0.00(+9.78%)
May 22, 2019 0.0346 0.0750 0.0340 0.0501 294,588 +0.02(+47.35%)
May 21, 2019 0.0350 0.0400 0.0320 0.0340 71,212 -0.02(-31.86%)
May 20, 2019 0.0300 0.0499 0.0285 0.0499 31,359 +0.02(+66.33%)
May 17, 2019 0.0300 0.0300 0.0261 0.0300 440,500 +0.00(+15.38%)
May 16, 2019 0.0375 0.0400 0.0250 0.0260 340,198 +0.00(+8.33%)
May 15, 2019 0.0300 0.0303 0.0211 0.0240 165,521 -0.01(-20.53%)
May 14, 2019 0.0600 0.0600 0.0289 0.0302 113,771 -0.03(-48.38%)
May 13, 2019 0.0350 0.0600 0.0350 0.0585 115,400 +0.02(+67.14%)
May 10, 2019 0.0500 0.0500 0.0350 0.0350 19,200 +0.02(+75.00%)
May 09, 2019 0.0200 0.0200 0.0200 0.0200 969 -0.03(-60.00%)
May 08, 2019 0.0305 0.0500 0.0305 0.0500 56,000 +0.02(+66.67%)
May 07, 2019 0.0299 0.0300 0.0299 0.0300 47,847 +0.00(+0.33%)
May 06, 2019 0.0200 0.0299 0.0200 0.0299 48,750 +0.01(+41.71%)
May 03, 2019 0.0210 0.0211 0.0210 0.0211 10,000 +0.00(+0.48%)
May 02, 2019 0.0211 0.0211 0.0210 0.0210 20,000 -0.00(-5.41%)
May 01, 2019 0.0205 0.0222 0.0205 0.0222 3,400 +0.00(+11.00%)
Apr 30, 2019 0.0206 0.0206 0.0200 0.0200 16,000 -0.01(-33.33%)
Apr 29, 2019 0.0300 0.0300 0.0300 73 +0.00(+0.00%)
Apr 26, 2019 0.0277 0.0300 0.0277 0.0300 107,000 +0.01(+98.68%)
Apr 25, 2019 0.0150 0.0151 0.0150 0.0151 4,338 -0.01(-29.77%)
Apr 24, 2019 0.0289 0.0300 0.0141 0.0215 134,170 -0.01(-21.82%)
Apr 23, 2019 0.0273 0.0275 0.0270 0.0275 105,100 +0.00(+0.00%)
Apr 22, 2019 0.0190 0.0275 0.0175 0.0275 184,820 +0.02(+281.94%)
Apr 18, 2019 0.0126 0.0190 0.0063 0.0072 7,700 -0.01(-62.11%)
Apr 16, 2019 0.0190 0.0190 0.0190 0 +0.00(+31.94%)
Apr 15, 2019 0.0134 0.0145 0.0134 0.0144 15,600 +0.00(+30.91%)
Apr 12, 2019 0.0200 0.0200 0.0110 0.0110 43,300 -0.01(-51.11%)
Apr 11, 2019 0.0055 0.0225 0.0055 0.0225 539,415 +0.02(+332.69%)
Apr 10, 2019 0.0052 0.0052 0.0052 0.0052 21,000 -0.00(-20.00%)
Apr 09, 2019 0.0065 0.0065 0.0065 0.0065 259 +0.00(+10.17%)
Apr 08, 2019 0.0059 0.0059 0.0059 0.0059 1,400 +0.00(+13.46%)
Apr 04, 2019 0.0052 0.0052 0.0052 0 -0.00(-5.45%)
Apr 02, 2019 0.0055 0.0055 0.0055 0 +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.