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 (%)
Aug 30, 2019 0.0633 0.0633 0.0633 0.0633 1,000 -0.01(-8.92%)
Aug 29, 2019 0.0695 0.0695 0.0695 0.0695 2,000 +0.01(+10.14%)
Aug 27, 2019 0.0631 0.0631 0.0631 0 -0.02(-21.12%)
Aug 26, 2019 0.0930 0.0930 0.0775 0.0800 2,300 +0.00(+0.00%)
Aug 22, 2019 0.0800 0.0800 0.0800 0 +0.00(+3.49%)
Aug 21, 2019 0.0626 0.0773 0.0626 0.0773 2,160 -0.01(-12.66%)
Aug 20, 2019 0.0530 0.0885 0.0530 0.0885 39,488 -0.01(-6.65%)
Aug 19, 2019 0.0914 0.0948 0.0914 0.0948 1,221 +0.03(+52.90%)
Aug 16, 2019 0.0601 0.0751 0.0601 0.0620 44,000 +0.00(+2.99%)
Aug 15, 2019 0.0900 0.0900 0.0602 0.0602 2,477 +0.00(+0.00%)
Aug 14, 2019 0.0603 0.0603 0.0602 0.0602 2,000 -0.00(-0.17%)
Aug 13, 2019 0.0603 0.0603 0.0603 0.0603 1,790 +0.00(+0.50%)
Aug 12, 2019 0.0620 0.0900 0.0600 0.0600 7,340 -0.01(-11.24%)
Aug 09, 2019 0.0660 0.0950 0.0605 0.0676 195,100 -0.01(-15.50%)
Aug 08, 2019 0.1000 0.1000 0.0660 0.0800 3,303 -0.02(-17.86%)
Aug 07, 2019 0.0610 0.0974 0.0610 0.0974 6,987 +0.03(+47.58%)
Aug 06, 2019 0.0690 0.0690 0.0660 0.0660 909 -0.01(-18.32%)
Aug 05, 2019 0.0690 0.0955 0.0665 0.0808 36,425 +0.01(+17.10%)
Aug 02, 2019 0.0690 0.0690 0.0690 0.0690 1,300 -0.01(-16.16%)
Aug 01, 2019 0.0823 0.0823 0.0823 0.0823 3,719 -0.00(-1.44%)
Jul 31, 2019 0.0665 0.0835 0.0665 0.0835 2,084 +0.01(+11.33%)
Jul 30, 2019 0.0974 0.0974 0.0750 0.0750 2,450 -0.02(-23.00%)
Jul 29, 2019 0.0660 0.0974 0.0660 0.0974 25,200 +0.02(+26.49%)
Jul 26, 2019 0.0660 0.0870 0.0660 0.0770 17,200 -0.01(-11.49%)
Jul 25, 2019 0.0666 0.0870 0.0666 0.0870 26,416 +0.02(+30.63%)
Jul 24, 2019 0.0850 0.0870 0.0666 0.0666 8,250 -0.00(-6.59%)
Jul 23, 2019 0.0826 0.0850 0.0713 0.0713 6,569 -0.01(-10.54%)
Jul 22, 2019 0.0593 0.0799 0.0593 0.0797 303,008 +0.02(+32.83%)
Jul 19, 2019 0.0600 0.0610 0.0600 0.0600 38,100 -0.00(-2.44%)
Jul 18, 2019 0.0630 0.0630 0.0615 0.0615 16,000 -0.00(-3.15%)
Jul 17, 2019 0.0695 0.0695 0.0635 0.0635 5,560 -0.00(-5.22%)
Jul 16, 2019 0.0653 0.0670 0.0653 0.0670 5,400 +0.01(+9.84%)
Jul 15, 2019 0.0623 0.0623 0.0610 0.0610 14,545 +0.00(+3.39%)
Jul 12, 2019 0.0590 0.0590 0.0590 0.0590 30,100 -0.01(-8.24%)
Jul 10, 2019 0.0643 0.0643 0.0643 0 -0.01(-7.48%)
Jul 09, 2019 0.0606 0.0695 0.0606 0.0695 56,800 +0.01(+15.83%)
Jul 08, 2019 0.0585 0.0600 0.0580 0.0600 34,224 -0.00(-6.25%)
Jul 02, 2019 0.0640 0.0640 0.0640 0 +0.01(+10.34%)
Jul 01, 2019 0.0520 0.0670 0.0520 0.0580 54,292 -0.01(-17.02%)
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%)
Apr 01, 2019 0.0057 0.0057 0.0055 0.0055 1,791 +0.00(+0.00%)
Mar 29, 2019 0.0056 0.0056 0.0055 0.0055 11,000 -0.00(-1.79%)
Mar 28, 2019 0.0056 0.0056 0.0056 0.0056 4,000 -0.00(-6.67%)
Mar 27, 2019 0.0055 0.0060 0.0055 0.0060 73,097 -0.00(-22.08%)
Mar 26, 2019 0.0077 0.0077 0.0077 0.0077 10,000 +0.00(+18.46%)
Mar 25, 2019 0.0066 0.0066 0.0065 0.0065 1,430 +0.00(+0.00%)
Mar 22, 2019 0.0060 0.0077 0.0060 0.0065 43,000 -0.00(-14.47%)
Mar 21, 2019 0.0077 0.0077 0.0076 0.0076 11,500 -0.00(-2.56%)
Mar 20, 2019 0.0078 0.0078 0.0078 60 +0.00(+0.00%)
Mar 19, 2019 0.0078 0.0078 0.0078 0.0078 250 +0.00(+25.81%)
Mar 18, 2019 0.0080 0.0080 0.0062 0.0062 3,500 +0.00(+3.33%)
Mar 12, 2019 0.0060 0.0060 0.0060 0 +0.00(+20.00%)
Mar 08, 2019 0.0050 0.0050 0.0050 0 -0.00(-41.18%)
Mar 07, 2019 0.0070 0.0085 0.0070 0.0085 16,878 +0.00(+21.43%)
Mar 06, 2019 0.0075 0.0075 0.0015 0.0070 217,002 -0.00(-6.67%)
Mar 04, 2019 0.0075 0.0075 0.0075 0 +0.00(+0.00%)
Mar 01, 2019 0.0075 0.0075 0.0075 0.0075 100 +0.00(+4.17%)
Feb 27, 2019 0.0072 0.0072 0.0072 0 -0.00(-35.14%)
Feb 26, 2019 0.0072 0.0111 0.0072 0.0111 6,000 +0.00(+0.00%)
Feb 25, 2019 0.0072 0.0111 0.0072 0.0111 11,000 -0.00(-13.95%)
Feb 22, 2019 0.0128 0.0129 0.0128 0.0129 10,000 +0.01(+79.17%)
Feb 20, 2019 0.0072 0.0072 0.0072 0 -0.01(-44.19%)
Feb 19, 2019 0.0128 0.0129 0.0128 0.0129 11,500 +0.00(+0.00%)
Feb 15, 2019 0.0100 0.0129 0.0100 0.0129 20,000 +0.00(+51.76%)
Feb 14, 2019 0.0085 0.0085 0.0085 0.0085 386 +0.00(+6.25%)
Feb 13, 2019 0.0090 0.0090 0.0080 0.0080 20,089 -0.00(-11.11%)
Feb 12, 2019 0.0090 0.0090 0.0090 0.0090 7,500 +0.00(+28.57%)
Feb 11, 2019 0.0070 0.0070 0.0070 0.0070 5,000 -0.00(-28.57%)
Feb 07, 2019 0.0098 0.0098 0.0098 0 +0.00(+8.89%)
Feb 06, 2019 0.0080 0.0090 0.0070 0.0090 18,800 +0.00(+0.00%)
Feb 04, 2019 0.0090 0.0090 0.0090 0 +0.00(+28.57%)
Feb 01, 2019 0.0070 0.0070 0.0070 6 +0.00(+0.00%)
Jan 30, 2019 0.0070 0.0070 0.0070 0 -0.01(-45.31%)
Jan 28, 2019 0.0128 0.0128 0.0128 0 +0.00(+15.32%)
Jan 25, 2019 0.0111 0.0111 0.0111 0.0111 2,000 +0.00(+5.71%)
Jan 24, 2019 0.0105 0.0105 0.0105 0.0105 2,000 +0.00(+5.00%)
Jan 23, 2019 0.0070 0.0100 0.0070 0.0100 85,501 +0.00(+42.86%)
Jan 22, 2019 0.0070 0.0070 0.0070 0.0070 154 -0.00(-1.41%)
Jan 16, 2019 0.0071 0.0071 0.0071 0 +0.00(+0.00%)
Jan 15, 2019 0.0071 0.0071 0.0071 60 +0.00(+0.00%)
Jan 14, 2019 0.0072 0.0095 0.0071 0.0071 4,004 -0.00(-21.11%)
Jan 11, 2019 0.0100 0.0100 0.0090 0.0090 12,000 -0.00(-10.00%)
Jan 10, 2019 0.0099 0.0100 0.0099 0.0100 30,419 +0.00(+42.86%)
Jan 09, 2019 0.0072 0.0072 0.0070 0.0070 5,360 +0.00(+0.00%)
Jan 04, 2019 0.0070 0.0070 0.0070 0 -0.00(-29.29%)
Jan 02, 2019 0.0099 0.0099 0.0099 0 +0.00(+41.43%)
Dec 31, 2018 0.0072 0.0085 0.0070 0.0070 134,400 -0.00(-2.78%)
Dec 28, 2018 0.0072 0.0086 0.0072 0.0072 17,400 +0.00(+0.00%)
Dec 27, 2018 0.0072 0.0072 0.0072 0.0072 1,200 -0.00(-11.11%)
Dec 26, 2018 0.0081 0.0091 0.0070 0.0081 13,783 +0.00(+0.00%)
Dec 24, 2018 0.0081 0.0081 0.0081 0.0081 1,800 +0.00(+0.00%)
Dec 21, 2018 0.0090 0.0090 0.0081 0.0081 11,800 -0.00(-10.00%)
Dec 20, 2018 0.0090 0.0090 0.0081 0.0090 14,100 +0.00(+28.57%)
Dec 19, 2018 0.0071 0.0085 0.0070 0.0070 19,500 +0.00(+0.00%)
Dec 18, 2018 0.0060 0.0070 0.0060 0.0070 2,180 +0.00(+0.00%)
Dec 17, 2018 0.0060 0.0070 0.0060 0.0070 6,900 -0.00(-12.50%)
Dec 14, 2018 0.0080 0.0080 0.0080 0.0080 100 -0.00(-11.11%)
Dec 13, 2018 0.0090 0.0090 0.0090 20 +0.00(+0.00%)
Dec 12, 2018 0.0090 0.0090 0.0090 0.0090 20,200 +0.00(+2.27%)
Dec 11, 2018 0.0100 0.0100 0.0072 0.0088 55,400 -0.00(-10.20%)
Dec 10, 2018 0.0085 0.0098 0.0085 0.0098 11,902 -0.01(-38.75%)
Dec 07, 2018 0.0160 0.0160 0.0160 0.0160 8,700 +0.00(+39.13%)
Dec 06, 2018 0.0115 0.0115 0.0115 0.0115 500 -0.00(-4.96%)
Dec 04, 2018 0.0121 0.0121 0.0121 0.0121 200 +0.00(+5.22%)
Dec 03, 2018 0.0091 0.0115 0.0080 0.0115 93,834 +0.00(+26.37%)
Nov 30, 2018 0.0091 0.0091 0.0091 0.0091 500 -0.00(-1.09%)
Nov 29, 2018 0.0142 0.0142 0.0092 0.0092 2,300 -0.00(-31.85%)
Nov 28, 2018 0.0135 0.0135 0.0135 0.0135 1,000 +0.00(+5.47%)
Nov 27, 2018 0.0080 0.0128 0.0080 0.0128 39,728 -0.01(-30.05%)
Nov 26, 2018 0.0183 0.0183 0.0183 1,000 +0.00(+0.00%)
Nov 23, 2018 0.0188 0.0188 0.0183 3,000 -0.00(-2.66%)
Nov 20, 2018 0.0188 0.0188 0.0188 0 +0.01(+40.30%)
Nov 19, 2018 0.0080 0.0134 0.0080 0.0134 2,501 +0.01(+67.50%)
Nov 16, 2018 0.0080 0.0080 0.0080 0.0080 1,000 +0.00(+17.65%)
Nov 12, 2018 0.0068 0.0068 0.0068 0 -0.01(-47.29%)
Nov 09, 2018 0.0067 0.0129 0.0067 0.0129 1,500 +0.00(+61.25%)
Nov 08, 2018 0.0127 0.0127 0.0067 0.0080 2,200 +0.00(+21.21%)
Nov 07, 2018 0.0066 0.0066 0.0066 0.0066 2,000 -0.01(-47.20%)
Nov 06, 2018 0.0057 0.0125 0.0057 0.0125 10,050 -0.00(-3.85%)
Nov 05, 2018 0.0130 0.0130 0.0130 0.0130 21,000 +0.00(+26.21%)
Nov 02, 2018 0.0117 0.0117 0.0100 0.0103 161,100 -0.00(-7.21%)
Nov 01, 2018 0.0190 0.0190 0.0111 0.0111 208,371 -0.00(-0.89%)
Oct 30, 2018 0.0112 0.0112 0.0112 0 -0.01(-42.56%)
Oct 29, 2018 0.0150 0.0195 0.0150 0.0195 1,670 +0.00(+30.00%)
Oct 26, 2018 0.0150 0.0150 0.0150 0.0150 3,500 +0.00(+0.00%)
Oct 25, 2018 0.0150 0.0150 0.0150 0.0150 9,900 -0.00(-16.67%)
Oct 24, 2018 0.0191 0.0191 0.0180 0.0180 38,813 -0.00(-5.76%)
Oct 23, 2018 0.0195 0.0195 0.0191 0.0191 5,847 +0.00(+0.00%)
Oct 22, 2018 0.0195 0.0195 0.0191 0.0191 56,746 -0.00(-2.05%)
Oct 17, 2018 0.0195 0.0195 0.0195 0 +0.00(+2.09%)
Oct 16, 2018 0.0217 0.0217 0.0191 0.0191 125,759 -0.00(-2.55%)
Oct 12, 2018 0.0196 0.0196 0.0196 0 -0.00(-0.51%)
Oct 11, 2018 0.0197 0.0197 0.0197 0.0197 1,800 -0.01(-24.23%)
Oct 10, 2018 0.0259 0.0260 0.0259 0.0260 6,417 +0.00(+0.00%)
Oct 09, 2018 0.0196 0.0260 0.0196 0.0260 38,565 +0.01(+32.65%)
Oct 08, 2018 0.0195 0.0198 0.0195 0.0196 9,000 -0.01(-30.00%)
Oct 04, 2018 0.0280 0.0280 0.0280 0 +0.01(+43.59%)
Oct 03, 2018 0.0195 0.0195 0.0195 0.0195 3,001 -0.01(-26.42%)
Oct 02, 2018 0.0250 0.0265 0.0250 0.0265 21,000 +0.00(+6.00%)
Oct 01, 2018 0.0279 0.0280 0.0250 0.0250 3,340 -0.00(-5.66%)
Sep 28, 2018 0.0238 0.0265 0.0196 0.0265 62,600 +0.00(+11.81%)
Sep 27, 2018 0.0195 0.0237 0.0195 0.0237 2,000 +0.00(+0.00%)
Sep 25, 2018 0.0237 0.0237 0.0237 0 +0.00(+21.54%)
Sep 24, 2018 0.0210 0.0210 0.0195 0.0195 1,105 -0.01(-30.11%)
Sep 21, 2018 0.0279 0.0279 0.0279 0.0279 1,000 +0.01(+43.08%)
Sep 20, 2018 0.0195 0.0237 0.0195 0.0195 2,600 -0.00(-17.72%)
Sep 19, 2018 0.0237 0.0237 0.0237 0.0237 340 +0.00(+18.50%)
Sep 17, 2018 0.0200 0.0200 0.0200 0 +0.00(+2.04%)
Sep 14, 2018 0.0195 0.0237 0.0195 0.0196 2,200 +0.00(+0.51%)
Sep 13, 2018 0.0195 0.0195 0.0195 0.0195 38,462 -0.00(-17.37%)
Sep 12, 2018 0.0236 0.0236 0.0236 0.0236 5,000 +0.00(+21.03%)
Sep 11, 2018 0.0195 0.0195 0.0195 0.0195 3,700 -0.00(-0.51%)
Sep 10, 2018 0.0196 0.0236 0.0196 0.0196 63,326 +0.00(+2.62%)
Sep 06, 2018 0.0191 0.0191 0.0191 0 -0.00(-3.05%)
Sep 05, 2018 0.0196 0.0197 0.0196 0.0197 302 +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.