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 (%)
Sep 29, 2020 0.0200 0.0200 0.0200 0 +0.00(+25.00%)
Sep 28, 2020 0.0180 0.0180 0.0160 0.0160 500 +0.00(+0.00%)
Sep 25, 2020 0.0160 0.0160 0.0160 0.0160 400 -0.00(-20.00%)
Sep 23, 2020 0.0200 0.0200 0.0200 0 +0.00(+11.11%)
Sep 18, 2020 0.0180 0.0180 0.0180 0 -0.00(-10.00%)
Sep 16, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 14, 2020 0.0200 0.0200 0.0200 0 +0.00(+25.00%)
Sep 11, 2020 0.0160 0.0160 0.0160 0.0160 1,000 -0.01(-38.22%)
Sep 09, 2020 0.0259 0.0259 0.0259 0 +0.01(+29.50%)
Sep 08, 2020 0.0200 0.0200 0.0200 0.0200 300 +0.00(+0.00%)
Sep 03, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Sep 02, 2020 0.0200 0.0200 0.0200 0.0200 4,728 +0.00(+0.00%)
Sep 01, 2020 0.0200 0.0230 0.0200 0.0200 7,100 +0.00(+0.00%)
Aug 31, 2020 0.0200 0.0200 0.0200 0.0200 60,000 +0.00(+25.00%)
Aug 27, 2020 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Aug 26, 2020 0.0160 0.0160 0.0160 18 +0.00(+0.00%)
Aug 25, 2020 0.0160 0.0160 0.0160 0.0160 10,000 +0.00(+0.00%)
Aug 21, 2020 0.0160 0.0160 0.0160 0 -0.00(-6.43%)
Aug 20, 2020 0.0171 0.0171 0.0171 0.0171 1,000 -0.00(-10.47%)
Aug 17, 2020 0.0191 0.0191 0.0191 0 +0.00(+19.37%)
Aug 13, 2020 0.0160 0.0160 0.0160 0 +0.00(+0.00%)
Aug 12, 2020 0.0160 0.0160 0.0160 0.0160 5,100 +0.00(+0.00%)
Aug 10, 2020 0.0160 0.0160 0.0160 0 -0.00(-15.79%)
Aug 07, 2020 0.0190 0.0190 0.0190 0.0190 2,300 +0.00(+18.01%)
Aug 06, 2020 0.0160 0.0229 0.0160 0.0161 13,040 -0.00(-19.50%)
Aug 05, 2020 0.0200 0.0200 0.0200 0.0200 10,085 -0.00(-12.66%)
Aug 04, 2020 0.0160 0.0229 0.0160 0.0229 32,000 +0.01(+90.83%)
Aug 03, 2020 0.0120 0.0120 0.0120 0.0120 275 +0.00(+33.33%)
Jul 30, 2020 0.0090 0.0090 0.0090 0 -0.01(-43.75%)
Jul 29, 2020 0.0125 0.0160 0.0125 0.0160 35,580 +0.00(+0.00%)
Jul 28, 2020 0.0160 0.0160 0.0160 0.0160 8,800 +0.00(+0.00%)
Jul 27, 2020 0.0160 0.0160 0.0160 0.0160 8,000 -0.01(-30.13%)
Jul 24, 2020 0.0174 0.0229 0.0160 0.0229 3,300 -0.00(-4.18%)
Jul 23, 2020 0.0160 0.0239 0.0160 0.0239 4,000 +0.00(+0.00%)
Jul 22, 2020 0.0160 0.0239 0.0160 0.0239 1,650 -0.00(-0.42%)
Jul 21, 2020 0.0190 0.0240 0.0190 0.0240 3,375 +0.00(+6.67%)
Jul 20, 2020 0.0200 0.0225 0.0200 0.0225 1,748 +0.00(+12.50%)
Jul 17, 2020 0.0212 0.0225 0.0200 0.0200 1,900 +0.00(+0.00%)
Jul 15, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
Jul 14, 2020 0.0200 0.0200 0.0200 0.0200 522 +0.00(+0.00%)
Jul 13, 2020 0.0200 0.0225 0.0200 0.0200 65,800 +0.00(+0.00%)
Jul 10, 2020 0.0200 0.0200 0.0200 0.0200 7,400 +0.00(+10.50%)
Jul 09, 2020 0.0249 0.0249 0.0181 0.0181 1,200 -0.01(-27.31%)
Jul 08, 2020 0.0249 0.0249 0.0249 0.0249 400 +0.00(+23.27%)
Jul 06, 2020 0.0202 0.0202 0.0202 0 +0.00(+0.00%)
Jul 02, 2020 0.0190 0.0202 0.0190 0.0202 5,200 -0.00(-16.18%)
Jun 30, 2020 0.0241 0.0241 0.0241 0 -0.00(-10.07%)
Jun 29, 2020 0.0203 0.0268 0.0190 0.0268 2,250 +0.01(+40.31%)
Jun 26, 2020 0.0269 0.0269 0.0191 0.0191 15,400 -0.01(-33.91%)
Jun 25, 2020 0.0289 0.0289 0.0289 2 +0.00(+0.00%)
Jun 24, 2020 0.0289 0.0289 0.0289 2,000 +0.00(+0.00%)
Jun 23, 2020 0.0195 0.0289 0.0194 0.0289 15,230 +0.01(+43.78%)
Jun 22, 2020 0.0194 0.0201 0.0194 0.0201 2,139 +0.00(+3.08%)
Jun 19, 2020 0.0195 0.0201 0.0195 0.0195 7,300 -0.01(-32.53%)
Jun 17, 2020 0.0289 0.0289 0.0289 0 -0.00(-1.70%)
Jun 16, 2020 0.0220 0.0294 0.0220 0.0294 12,493 +0.00(+20.00%)
Jun 12, 2020 0.0245 0.0245 0.0245 0 +0.00(+22.50%)
Jun 11, 2020 0.0200 0.0200 0.0200 0.0200 370 -0.00(-19.68%)
Jun 10, 2020 0.0250 0.0250 0.0200 0.0249 20,250 +0.00(+0.00%)
Jun 09, 2020 0.0249 0.0249 0.0249 0.0249 8,000 -0.00(-3.86%)
Jun 08, 2020 0.0237 0.0259 0.0237 0.0259 501 -0.00(-0.38%)
Jun 05, 2020 0.0194 0.0359 0.0194 0.0260 61,300 +0.00(+7.88%)
Jun 04, 2020 0.0240 0.0241 0.0240 0.0241 4,482 +0.01(+26.84%)
Jun 03, 2020 0.0379 0.0379 0.0190 0.0190 105,201 -0.01(-38.71%)
Jun 02, 2020 0.0379 0.0379 0.0310 0.0310 10,500 +0.01(+70.33%)
Jun 01, 2020 0.0182 0.0251 0.0182 0.0182 18,400 -0.02(-54.16%)
May 29, 2020 0.0398 0.0398 0.0397 0.0397 700 +0.02(+118.13%)
May 28, 2020 0.0182 0.0182 0.0182 0.0182 1,000 +0.00(+0.00%)
May 27, 2020 0.0182 0.0182 0.0182 0.0182 10,400 +0.00(+0.00%)
May 26, 2020 0.0182 0.0182 0.0182 0.0182 250 -0.00(-13.74%)
May 22, 2020 0.0211 0.0211 0.0211 0.0211 100 +0.00(+15.93%)
May 21, 2020 0.0182 0.0182 0.0182 0.0182 4,700 +0.00(+0.00%)
May 20, 2020 0.0182 0.0182 0.0182 0.0182 10,930 +0.00(+0.00%)
May 19, 2020 0.0182 0.0182 0.0182 0.0182 5,000 +0.00(+0.00%)
May 18, 2020 0.0182 0.0182 0.0182 0.0182 6,684 -0.00(-18.39%)
May 14, 2020 0.0223 0.0223 0.0223 0 +0.00(+11.50%)
May 13, 2020 0.0188 0.0200 0.0182 0.0200 36,284 +0.00(+9.89%)
May 12, 2020 0.0182 0.0216 0.0182 0.0182 1,200 +0.00(+0.00%)
May 11, 2020 0.0182 0.0182 0.0182 0.0182 4,260 -0.00(-9.00%)
May 08, 2020 0.0250 0.0250 0.0200 0.0200 67,300 +0.00(+0.00%)
May 06, 2020 0.0200 0.0200 0.0200 0 +0.00(+0.00%)
May 05, 2020 0.0200 0.0299 0.0186 0.0200 107,378 +0.00(+0.00%)
May 04, 2020 0.0200 0.0200 0.0200 0.0200 1,350 +0.00(+9.89%)
May 01, 2020 0.0182 0.0182 0.0182 0.0182 1,200 -0.01(-27.20%)
Apr 30, 2020 0.0200 0.0250 0.0200 0.0250 5,375 +0.01(+37.36%)
Apr 29, 2020 0.0183 0.0183 0.0182 0.0182 1,999 -0.00(-9.00%)
Apr 28, 2020 0.0200 0.0200 0.0200 0.0200 815 +0.00(+0.00%)
Apr 27, 2020 0.0200 0.0200 0.0200 0.0200 1,025 +0.00(+0.00%)
Apr 24, 2020 0.0200 0.0200 0.0200 0.0200 1,200 +0.00(+9.89%)
Apr 23, 2020 0.0182 0.0182 0.0182 0.0182 900 -0.00(-15.35%)
Apr 21, 2020 0.0215 0.0215 0.0215 0 -0.00(-6.93%)
Apr 20, 2020 0.0300 0.0300 0.0231 0.0231 8,266 +0.00(+2.67%)
Apr 17, 2020 0.0225 0.0225 0.0225 0.0225 500 -0.00(-10.00%)
Apr 16, 2020 0.0200 0.0250 0.0200 0.0250 64,899 -0.00(-16.39%)
Apr 14, 2020 0.0299 0.0299 0.0299 0 +0.01(+49.50%)
Apr 13, 2020 0.0200 0.0200 0.0200 0.0200 100 -0.01(-33.11%)
Apr 09, 2020 0.0275 0.0299 0.0250 0.0299 2,600 -0.00(-0.33%)
Apr 08, 2020 0.0300 0.0300 0.0300 0.0300 515 +0.00(+0.33%)
Apr 06, 2020 0.0299 0.0299 0.0299 0 -0.00(-0.33%)
Apr 03, 2020 0.0300 0.0300 0.0300 0.0300 600 +0.00(+17.65%)
Apr 02, 2020 0.0250 0.0255 0.0250 0.0255 1,060 -0.00(-14.72%)
Apr 01, 2020 0.0300 0.0300 0.0250 0.0299 8,278 -0.00(-0.33%)
Mar 31, 2020 0.0300 0.0300 0.0300 0.0300 698 +0.00(+20.00%)
Mar 30, 2020 0.0300 0.0300 0.0250 0.0250 3,900 -0.00(-6.72%)
Mar 27, 2020 0.0268 0.0268 0.0268 0.0268 2,500 +0.00(+4.69%)
Mar 26, 2020 0.0261 0.0271 0.0256 0.0256 3,155 -0.00(-14.67%)
Mar 25, 2020 0.0300 0.0300 0.0202 0.0300 7,620 +0.00(+0.00%)
Mar 24, 2020 0.0270 0.0300 0.0270 0.0300 1,127 +0.01(+25.00%)
Mar 23, 2020 0.0249 0.0249 0.0240 0.0240 20,000 -0.00(-11.11%)
Mar 20, 2020 0.0270 0.0270 0.0270 0.0270 1,000 +0.00(+0.00%)
Mar 19, 2020 0.0270 0.0270 0.0270 0.0270 71,020 +0.00(+0.00%)
Mar 18, 2020 0.0300 0.0300 0.0270 0.0270 17,400 +0.00(+0.00%)
Mar 17, 2020 0.0297 0.0300 0.0270 0.0270 8,015 +0.00(+0.00%)
Mar 16, 2020 0.0270 0.0270 0.0270 0.0270 440 -0.00(-2.88%)
Mar 13, 2020 0.0270 0.0278 0.0270 0.0278 4,400 +0.00(+2.96%)
Mar 12, 2020 0.0270 0.0300 0.0270 0.0270 28,384 +0.00(+0.00%)
Mar 11, 2020 0.0270 0.0271 0.0270 0.0270 151,309 -0.01(-21.51%)
Mar 10, 2020 0.0300 0.0344 0.0300 0.0344 12,923 -0.01(-13.78%)
Mar 09, 2020 0.0270 0.0399 0.0270 0.0399 1,000 +0.00(+0.00%)
Mar 06, 2020 0.0282 0.0399 0.0282 0.0399 2,000 +0.00(+0.00%)
Mar 05, 2020 0.0341 0.0399 0.0341 0.0399 35,058 +0.00(+0.25%)
Mar 04, 2020 0.0300 0.0398 0.0300 0.0398 4,676 +0.01(+32.67%)
Mar 03, 2020 0.0300 0.0300 0.0300 0.0300 100 +0.00(+10.70%)
Mar 02, 2020 0.0272 0.0399 0.0271 0.0271 32,123 +0.00(+0.37%)
Feb 28, 2020 0.0400 0.0400 0.0270 0.0270 194,800 -0.02(-41.94%)
Feb 26, 2020 0.0465 0.0465 0.0465 0 -0.00(-7.92%)
Feb 24, 2020 0.0505 0.0505 0.0505 0 +0.00(+0.00%)
Feb 21, 2020 0.0350 0.0505 0.0350 0.0505 1,600 +0.00(+0.00%)
Feb 20, 2020 0.0410 0.0505 0.0410 0.0505 1,200 +0.01(+34.67%)
Feb 18, 2020 0.0375 0.0375 0.0375 0 -0.00(-1.57%)
Feb 13, 2020 0.0381 0.0381 0.0381 0 -0.00(-4.27%)
Feb 12, 2020 0.0380 0.0398 0.0380 0.0398 9,000 +0.00(+2.05%)
Feb 11, 2020 0.0415 0.0415 0.0390 0.0390 1,100 -0.00(-2.50%)
Feb 10, 2020 0.0400 0.0400 0.0400 0.0400 1,210 +0.00(+6.67%)
Feb 07, 2020 0.0375 0.0375 0.0375 0.0375 18,000 -0.00(-6.25%)
Feb 06, 2020 0.0400 0.0400 0.0400 0.0400 2,552 +0.00(+3.09%)
Feb 05, 2020 0.0388 0.0388 0.0375 0.0388 1,603 +0.00(+3.47%)
Feb 04, 2020 0.0370 0.0375 0.0370 0.0375 4,702 +0.00(+7.14%)
Feb 03, 2020 0.0350 0.0350 0.0350 0.0350 30,060 -0.00(-12.28%)
Jan 31, 2020 0.0375 0.0399 0.0375 0.0399 3,100 +0.00(+14.00%)
Jan 29, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 28, 2020 0.0350 0.0350 0.0350 0.0350 19,680 +0.00(+0.00%)
Jan 27, 2020 0.0350 0.0350 0.0350 0.0350 1,600 -0.00(-1.41%)
Jan 24, 2020 0.0310 0.0400 0.0310 0.0355 4,600 +0.00(+14.52%)
Jan 22, 2020 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
Jan 21, 2020 0.0300 0.0346 0.0300 0.0310 31,600 -0.00(-12.68%)
Jan 17, 2020 0.0355 0.0355 0.0355 0.0355 1,500 +0.00(+7.58%)
Jan 15, 2020 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Jan 14, 2020 0.0282 0.0400 0.0250 0.0330 16,326 +0.00(+16.61%)
Jan 13, 2020 0.0300 0.0350 0.0282 0.0283 81,940 -0.01(-29.25%)
Jan 10, 2020 0.0300 0.0400 0.0300 0.0400 7,900 +0.00(+6.67%)
Jan 09, 2020 0.0375 0.0375 0.0375 0.0375 400 +0.00(+0.00%)
Jan 08, 2020 0.0300 0.0375 0.0300 0.0375 16,600 +0.00(+4.17%)
Jan 07, 2020 0.0360 0.0360 0.0360 6 +0.00(+0.00%)
Jan 03, 2020 0.0360 0.0360 0.0360 0 +0.00(+0.00%)
Jan 02, 2020 0.0360 0.0360 0.0360 0.0360 201 -0.00(-1.37%)
Dec 31, 2019 0.0360 0.0365 0.0280 0.0365 11,600 +0.00(+6.73%)
Dec 30, 2019 0.0270 0.0342 0.0270 0.0342 11,500 +0.01(+22.14%)
Dec 27, 2019 0.0270 0.0365 0.0270 0.0280 13,200 +0.00(+0.00%)
Dec 26, 2019 0.0270 0.0365 0.0270 0.0280 4,312 +0.00(+3.70%)
Dec 24, 2019 0.0270 0.0270 0.0270 0.0270 1,000 +0.00(+0.00%)
Dec 23, 2019 0.0270 0.0270 0.0270 0.0270 1,000 +0.00(+0.00%)
Dec 20, 2019 0.0270 0.0360 0.0270 0.0270 13,200 +0.00(+0.00%)
Dec 19, 2019 0.0270 0.0270 0.0270 0.0270 5,000 +0.00(+3.85%)
Dec 18, 2019 0.0240 0.0376 0.0240 0.0260 21,650 -0.01(-20.00%)
Dec 17, 2019 0.0325 0.0325 0.0325 0.0325 644 +0.01(+34.85%)
Dec 16, 2019 0.0240 0.0387 0.0240 0.0241 36,422 +0.00(+0.42%)
Dec 13, 2019 0.0400 0.0400 0.0240 0.0240 18,500 -0.01(-25.00%)
Dec 12, 2019 0.0400 0.0400 0.0320 0.0320 36,348 -0.00(-12.33%)
Dec 11, 2019 0.0365 0.0365 0.0365 0.0365 3,350 +0.00(+0.00%)
Dec 10, 2019 0.0330 0.0365 0.0330 0.0365 11,300 +0.00(+4.29%)
Dec 09, 2019 0.0425 0.0425 0.0350 0.0350 26,400 -0.01(-22.22%)
Dec 06, 2019 0.0400 0.0450 0.0350 0.0450 3,000 +0.00(+12.22%)
Dec 03, 2019 0.0401 0.0401 0.0401 0 +0.00(+0.25%)
Dec 02, 2019 0.0400 0.0418 0.0400 0.0400 43,626 -0.00(-11.11%)
Nov 29, 2019 0.0450 0.0450 0.0450 0.0450 400 +0.00(+12.50%)
Nov 27, 2019 0.0410 0.0500 0.0400 0.0400 22,200 -0.00(-8.26%)
Nov 26, 2019 0.0436 0.0436 0.0436 0.0436 200 +0.00(+1.40%)
Nov 25, 2019 0.0537 0.0537 0.0430 0.0430 3,034 +0.00(+10.82%)
Nov 22, 2019 0.0388 0.0388 0.0388 0.0388 500 -0.00(-3.48%)
Nov 21, 2019 0.0488 0.0488 0.0402 0.0402 4,200 -0.02(-30.09%)
Nov 20, 2019 0.0486 0.0575 0.0402 0.0575 24,843 +0.02(+43.75%)
Nov 19, 2019 0.0400 0.0400 0.0400 0.0400 250 -0.02(-32.20%)
Nov 18, 2019 0.0525 0.0600 0.0401 0.0590 169,256 -0.02(-21.33%)
Nov 14, 2019 0.0750 0.0750 0.0750 0 +0.00(+0.00%)
Nov 13, 2019 0.0750 0.0750 0.0750 10 +0.00(+0.00%)
Nov 11, 2019 0.0750 0.0750 0.0750 0 +0.03(+57.89%)
Nov 08, 2019 0.0475 0.0475 0.0475 0.0475 8,000 -0.01(-11.71%)
Nov 07, 2019 0.0538 0.0538 0.0538 0.0538 2,240 -0.01(-10.33%)
Nov 06, 2019 0.0600 0.0600 0.0600 3 +0.00(+0.00%)
Nov 04, 2019 0.0600 0.0600 0.0600 0 +0.00(+0.17%)
Nov 01, 2019 0.0451 0.0599 0.0451 0.0599 25,800 -0.01(-12.17%)
Oct 31, 2019 0.0531 0.0779 0.0531 0.0682 6,799 -0.01(-10.03%)
Oct 30, 2019 0.0550 0.0758 0.0550 0.0758 2,133 +0.01(+16.62%)
Oct 29, 2019 0.0650 0.0650 0.0650 0.0650 200 +0.01(+12.46%)
Oct 28, 2019 0.0550 0.0578 0.0550 0.0578 2,380 -0.00(-5.25%)
Oct 24, 2019 0.0610 0.0610 0.0610 0 -0.01(-19.74%)
Oct 23, 2019 0.0514 0.0760 0.0514 0.0760 2,000 +0.03(+68.89%)
Oct 22, 2019 0.0590 0.0788 0.0450 0.0450 7,501 +0.00(+0.00%)
Oct 21, 2019 0.0450 0.0450 0.0450 0.0450 200 +0.00(+9.76%)
Oct 17, 2019 0.0410 0.0410 0.0410 0 -0.00(-0.24%)
Oct 16, 2019 0.0500 0.0500 0.0411 0.0411 20,550 +0.00(+0.00%)
Oct 15, 2019 0.0620 0.0620 0.0410 0.0411 20,500 -0.01(-21.11%)
Oct 11, 2019 0.0521 0.0521 0.0521 0 -0.01(-15.28%)
Oct 10, 2019 0.0615 0.0615 0.0615 0.0615 100 +0.01(+18.04%)
Oct 09, 2019 0.0521 0.0521 0.0521 0.0521 200 +0.00(+0.00%)
Oct 08, 2019 0.0521 0.0521 0.0395 0.0521 5,008 +0.00(+0.77%)
Oct 07, 2019 0.0440 0.0517 0.0433 0.0517 536 -0.00(-3.00%)
Oct 04, 2019 0.0533 0.0533 0.0533 0.0533 200 -0.01(-13.47%)
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.