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 (%)
Aug 31, 2017 0.0160 0.0186 0.0160 0.0180 2,900 -0.00(-13.88%)
Aug 30, 2017 0.0225 0.0230 0.0173 0.0209 238,264 -0.00(-7.11%)
Aug 29, 2017 0.0155 0.0230 0.0155 0.0225 246,112 +0.01(+40.62%)
Aug 28, 2017 0.0175 0.0175 0.0160 0.0160 6,030 -0.01(-28.57%)
Aug 25, 2017 0.0157 0.0224 0.0156 0.0224 4,000 +0.00(+17.89%)
Aug 24, 2017 0.0190 0.0190 0.0190 0.0190 15,005 +0.00(+8.57%)
Aug 23, 2017 0.0175 0.0180 0.0175 0.0175 47,500 +0.00(+0.00%)
Aug 22, 2017 0.0250 0.0250 0.0175 0.0175 85,178 -0.01(-23.91%)
Aug 21, 2017 0.0225 0.0250 0.0225 0.0230 30,999 +0.00(+17.95%)
Aug 18, 2017 0.0195 0.0195 0.0195 0.0195 1,370 +0.00(+0.00%)
Aug 17, 2017 0.0182 0.0275 0.0182 0.0195 231,621 +0.00(+3.45%)
Aug 16, 2017 0.0182 0.0188 0.0182 0.0188 650 +0.00(+3.57%)
Aug 15, 2017 0.0205 0.0205 0.0182 0.0182 59,801 -0.00(-5.94%)
Aug 14, 2017 0.0205 0.0205 0.0182 0.0193 8,507 -0.01(-22.60%)
Aug 11, 2017 0.0178 0.0250 0.0178 0.0250 101,000 +0.00(+11.11%)
Aug 10, 2017 0.0178 0.0225 0.0178 0.0225 4,000 -0.00(-2.17%)
Aug 09, 2017 0.0239 0.0239 0.0230 0.0230 26,000 +0.00(+0.00%)
Aug 07, 2017 0.0230 0.0230 0.0230 81 -0.00(-6.12%)
Aug 04, 2017 0.0245 0.0249 0.0245 0.0245 75,365 +0.00(+3.16%)
Aug 03, 2017 0.0238 0.0238 0.0230 0.0238 20,820 +0.00(+0.00%)
Aug 02, 2017 0.0250 0.0250 0.0230 0.0238 97,885 +0.00(+3.26%)
Aug 01, 2017 0.0157 0.0275 0.0157 0.0230 147,481 +0.00(+17.95%)
Jul 31, 2017 0.0195 0.0195 0.0170 0.0195 25,680 +0.00(+0.00%)
Jul 28, 2017 0.0195 0.0195 0.0170 0.0195 13,135 +0.00(+0.00%)
Jul 27, 2017 0.0165 0.0219 0.0165 0.0195 18,100 +0.00(+0.00%)
Jul 26, 2017 0.0171 0.0195 0.0156 0.0195 24,840 -0.00(-1.81%)
Jul 25, 2017 0.0200 0.0200 0.0158 0.0199 18,980 +0.00(+3.98%)
Jul 24, 2017 0.0190 0.0191 0.0182 0.0191 19,146 +0.00(+4.95%)
Jul 21, 2017 0.0175 0.0191 0.0175 0.0182 9,318 +0.00(+1.11%)
Jul 20, 2017 0.0176 0.0218 0.0176 0.0180 1,810 -0.00(-17.43%)
Jul 19, 2017 0.0175 0.0218 0.0175 0.0218 65,405 +0.00(+24.57%)
Jul 18, 2017 0.0209 0.0209 0.0175 0.0175 5,654 -0.00(-20.45%)
Jul 17, 2017 0.0200 0.0220 0.0165 0.0220 79,088 +0.00(+12.82%)
Jul 14, 2017 0.0170 0.0195 0.0165 0.0195 81,051 +0.00(+14.71%)
Jul 13, 2017 0.0200 0.0200 0.0170 0.0170 10,903 -0.00(-15.00%)
Jul 12, 2017 0.0190 0.0200 0.0170 0.0200 60,804 +0.00(+5.26%)
Jul 11, 2017 0.0213 0.0213 0.0190 0.0190 11,920 +0.00(+0.00%)
Jul 10, 2017 0.0204 0.0229 0.0190 0.0190 177,861 -0.01(-23.08%)
Jul 07, 2017 0.0224 0.0247 0.0200 0.0247 175,352 -0.00(-9.85%)
Jul 05, 2017 0.0274 0.0274 0.0274 0 -0.00(-0.36%)
Jul 03, 2017 0.0223 0.0275 0.0223 0.0275 28,489 +0.00(+0.00%)
Jun 30, 2017 0.0275 0.0275 0.0275 0.0275 288,362 +0.00(+0.36%)
Jun 29, 2017 0.0222 0.0274 0.0222 0.0274 36,331 +0.01(+23.42%)
Jun 28, 2017 0.0250 0.0250 0.0221 0.0222 127,229 -0.00(-17.78%)
Jun 27, 2017 0.0270 0.0275 0.0270 0.0270 40,430 +0.00(+0.00%)
Jun 26, 2017 0.0270 0.0275 0.0270 0.0270 48,927 +0.00(+0.00%)
Jun 23, 2017 0.0275 0.0275 0.0270 0.0270 67,228 -0.00(-1.82%)
Jun 22, 2017 0.0275 0.0275 0.0275 0.0275 40,040 +0.00(+1.85%)
Jun 21, 2017 0.0280 0.0287 0.0270 0.0270 73,493 -0.00(-3.57%)
Jun 20, 2017 0.0280 0.0310 0.0280 0.0280 75,722 -0.00(-12.50%)
Jun 19, 2017 0.0320 0.0320 0.0270 0.0320 74,409 +0.00(+0.00%)
Jun 16, 2017 0.0320 0.0320 0.0300 0.0320 160,446 +0.00(+0.00%)
Jun 15, 2017 0.0340 0.0342 0.0320 0.0320 60,051 -0.00(-7.25%)
Jun 14, 2017 0.0345 0.0347 0.0345 0.0345 34,090 -0.00(-1.43%)
Jun 13, 2017 0.0355 0.0355 0.0345 0.0350 283,757 -0.00(-2.78%)
Jun 12, 2017 0.0364 0.0364 0.0350 0.0360 64,922 -0.00(-1.13%)
Jun 09, 2017 0.0350 0.0390 0.0350 0.0364 10,909 -0.00(-6.64%)
Jun 08, 2017 0.0350 0.0390 0.0350 0.0390 22,555 +0.00(+0.00%)
Jun 07, 2017 0.0360 0.0397 0.0350 0.0390 138,835 -0.00(-3.18%)
Jun 06, 2017 0.0361 0.0420 0.0361 0.0403 18,757 -0.00(-1.51%)
Jun 05, 2017 0.0373 0.0409 0.0373 0.0409 28,985 -0.00(-3.76%)
Jun 02, 2017 0.0400 0.0425 0.0351 0.0425 83,791 +0.00(+1.19%)
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.