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 (%)
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%)
Jun 01, 2017 0.0400 0.0420 0.0400 0.0420 49,861 +0.00(+5.00%)
May 31, 2017 0.0400 0.0420 0.0400 0.0400 28,005 +0.00(+0.00%)
May 30, 2017 0.0400 0.0420 0.0400 0.0400 52,560 -0.00(-4.76%)
May 26, 2017 0.0376 0.0420 0.0376 0.0420 8,578 -0.00(-2.10%)
May 25, 2017 0.0375 0.0430 0.0375 0.0429 109,605 +0.00(+12.89%)
May 24, 2017 0.0423 0.0423 0.0380 0.0380 12,291 -0.00(-0.26%)
May 23, 2017 0.0385 0.0410 0.0375 0.0381 42,855 -0.00(-11.60%)
May 22, 2017 0.0475 0.0475 0.0376 0.0431 60,660 -0.00(-9.64%)
May 19, 2017 0.0478 0.0478 0.0400 0.0477 19,100 +0.00(+6.00%)
May 18, 2017 0.0401 0.0450 0.0401 0.0450 11,820 +0.00(+0.00%)
May 17, 2017 0.0419 0.0477 0.0419 0.0450 34,632 +0.00(+12.22%)
May 16, 2017 0.0416 0.0417 0.0401 0.0401 30,343 +0.00(+6.65%)
May 15, 2017 0.0400 0.0475 0.0376 0.0376 88,275 -0.00(-6.23%)
May 12, 2017 0.0500 0.0500 0.0401 0.0401 89,300 -0.00(-3.23%)
May 11, 2017 0.0400 0.0416 0.0400 0.0414 52,850 +0.00(+3.60%)
May 10, 2017 0.0401 0.0459 0.0400 0.0400 288,958 -0.00(-3.92%)
May 09, 2017 0.0356 0.0478 0.0356 0.0416 125,439 -0.01(-11.15%)
May 08, 2017 0.0480 0.0480 0.0373 0.0469 170,393 -0.00(-1.97%)
May 05, 2017 0.0478 0.0480 0.0478 0.0478 50,684 +0.00(+0.21%)
May 04, 2017 0.0390 0.0479 0.0390 0.0477 32,704 +0.00(+7.92%)
May 03, 2017 0.0359 0.0480 0.0357 0.0442 62,319 +0.00(+5.49%)
May 02, 2017 0.0351 0.0480 0.0351 0.0419 181,801 +0.01(+19.03%)
May 01, 2017 0.0380 0.0400 0.0352 0.0352 34,501 -0.00(-7.37%)
Apr 28, 2017 0.0420 0.0420 0.0370 0.0380 26,759 -0.00(-11.42%)
Apr 27, 2017 0.0449 0.0449 0.0429 0.0429 12,957 +0.01(+22.22%)
Apr 26, 2017 0.0420 0.0500 0.0350 0.0351 236,701 -0.01(-29.66%)
Apr 25, 2017 0.0417 0.0499 0.0417 0.0499 175,416 +0.01(+19.66%)
Apr 24, 2017 0.0420 0.0420 0.0382 0.0417 29,211 +0.00(+0.24%)
Apr 21, 2017 0.0414 0.0416 0.0380 0.0416 74,549 +0.00(+9.47%)
Apr 20, 2017 0.0400 0.0400 0.0380 0.0380 179,870 -0.00(-5.00%)
Apr 19, 2017 0.0400 0.0500 0.0400 0.0400 158,225 +0.00(+0.00%)
Apr 18, 2017 0.0425 0.0425 0.0400 0.0400 77,010 -0.00(-5.88%)
Apr 17, 2017 0.0425 0.0430 0.0425 0.0425 109,599 -0.00(-1.62%)
Apr 13, 2017 0.0500 0.0500 0.0425 0.0432 271,574 -0.01(-14.29%)
Apr 12, 2017 0.0498 0.0520 0.0498 0.0504 59,298 +0.00(+6.11%)
Apr 11, 2017 0.0491 0.0580 0.0475 0.0475 133,603 -0.00(-5.00%)
Apr 10, 2017 0.0397 0.0580 0.0350 0.0500 680,296 +0.00(+4.82%)
Apr 07, 2017 0.0421 0.0479 0.0391 0.0477 42,050 +0.01(+13.30%)
Apr 06, 2017 0.0490 0.0490 0.0421 0.0421 10,804 -0.01(-11.87%)
Apr 05, 2017 0.0490 0.0490 0.0440 0.0478 70,112 +0.00(+9.20%)
Apr 04, 2017 0.0437 0.0437 0.0437 0.0437 2,000 -0.01(-12.50%)
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.