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 (%)
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%)
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.