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 (%)
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%)
Oct 03, 2019 0.0620 0.0620 0.0533 0.0616 41,508 -0.00(-3.75%)
Sep 30, 2019 0.0640 0.0640 0.0640 0 +0.01(+10.15%)
Sep 26, 2019 0.0581 0.0581 0.0581 0 -0.00(-4.75%)
Sep 24, 2019 0.0610 0.0610 0.0610 0 +0.00(+7.02%)
Sep 23, 2019 0.0540 0.0570 0.0540 0.0570 1,355 -0.00(-5.00%)
Sep 20, 2019 0.0600 0.0600 0.0600 0.0600 200 -0.01(-11.24%)
Sep 19, 2019 0.0594 0.0676 0.0594 0.0676 2,016 +0.00(+7.99%)
Sep 18, 2019 0.0700 0.0700 0.0626 0.0626 15,682 -0.00(-2.19%)
Sep 17, 2019 0.0586 0.0681 0.0586 0.0640 2,874 -0.00(-5.47%)
Sep 16, 2019 0.0627 0.0677 0.0626 0.0677 23,100 -0.02(-20.26%)
Sep 13, 2019 0.0633 0.0849 0.0626 0.0849 127,400 +0.01(+8.29%)
Sep 12, 2019 0.0771 0.0784 0.0770 0.0784 27,900 +0.01(+17.37%)
Sep 11, 2019 0.0880 0.0880 0.0668 0.0668 11,980 -0.02(-25.28%)
Sep 10, 2019 0.0894 0.0894 0.0894 2,034 +0.00(+0.00%)
Sep 09, 2019 0.0680 0.0894 0.0680 0.0894 3,080 +0.02(+31.47%)
Sep 06, 2019 0.0565 0.0899 0.0565 0.0680 4,600 -0.01(-15.00%)
Sep 05, 2019 0.0633 0.0900 0.0633 0.0800 14,910 -0.01(-11.11%)
Sep 03, 2019 0.0900 0.0900 0.0900 0 +0.03(+42.18%)
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%)
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.