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, 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.