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 (%)
Feb 28, 2018 0.0272 0.0272 0.0272 0.0272 2,000 +0.00(+0.00%)
Feb 27, 2018 0.0273 0.0273 0.0272 0.0272 11,000 +0.00(+22.52%)
Feb 26, 2018 0.0222 0.0222 0.0222 0.0222 2,850 +0.00(+0.00%)
Feb 23, 2018 0.0248 0.0248 0.0222 0.0222 1,578 +0.00(+0.00%)
Feb 22, 2018 0.0222 0.0222 0.0222 0.0222 1,500 -0.00(-10.30%)
Feb 20, 2018 0.0248 0.0248 0.0248 4 -0.00(-2.37%)
Feb 14, 2018 0.0254 0.0254 0.0254 0 +0.00(+14.19%)
Feb 13, 2018 0.0222 0.0230 0.0222 0.0222 2,230 -0.00(-3.48%)
Feb 12, 2018 0.0230 0.0230 0.0230 0.0230 2,001 -0.00(-4.88%)
Feb 08, 2018 0.0242 0.0242 0.0242 1 -0.00(-14.56%)
Feb 07, 2018 0.0235 0.0296 0.0235 0.0283 64,011 +0.00(+15.51%)
Feb 06, 2018 0.0245 0.0245 0.0245 0.0245 25,000 +0.00(+0.00%)
Feb 05, 2018 0.0245 0.0245 0.0245 0.0245 12,530 -0.00(-0.41%)
Feb 01, 2018 0.0246 0.0246 0.0246 80 +0.00(+0.41%)
Jan 31, 2018 0.0245 0.0245 0.0245 0.0245 110 -0.00(-0.61%)
Jan 30, 2018 0.0242 0.0300 0.0241 0.0246 14,900 -0.01(-23.92%)
Jan 29, 2018 0.0275 0.0324 0.0275 0.0324 99,182 +0.00(+8.72%)
Jan 26, 2018 0.0250 0.0298 0.0250 0.0298 35,516 -0.00(-0.33%)
Jan 25, 2018 0.0250 0.0299 0.0250 0.0299 22,035 +0.01(+39.72%)
Jan 24, 2018 0.0251 0.0300 0.0211 0.0214 22,606 -0.01(-22.18%)
Jan 23, 2018 0.0285 0.0285 0.0275 0.0275 40,303 -0.00(-3.51%)
Jan 22, 2018 0.0200 0.0300 0.0200 0.0285 91,994 -0.00(-5.00%)
Jan 19, 2018 0.0300 0.0300 0.0300 0.0300 30,000 +0.00(+12.60%)
Jan 18, 2018 0.0270 0.0280 0.0265 0.0266 44,058 -0.00(-4.85%)
Jan 17, 2018 0.0280 0.0280 0.0275 0.0280 63,355 +0.00(+1.82%)
Jan 16, 2018 0.0270 0.0275 0.0270 0.0275 182,440 +0.01(+24.43%)
Jan 12, 2018 0.0221 0.0221 0.0221 0 -0.00(-18.15%)
Jan 10, 2018 0.0270 0.0270 0.0270 0 +0.01(+22.73%)
Jan 09, 2018 0.0220 0.0279 0.0220 0.0220 38,000 +0.00(+0.00%)
Jan 08, 2018 0.0220 0.0220 0.0220 0.0220 5,312 -0.01(-21.15%)
Jan 05, 2018 0.0250 0.0279 0.0250 0.0279 22,844 +0.00(+0.00%)
Jan 04, 2018 0.0290 0.0290 0.0240 0.0279 34,438 -0.00(-6.69%)
Jan 03, 2018 0.0243 0.0299 0.0243 0.0299 15,200 +0.01(+35.29%)
Jan 02, 2018 0.0270 0.0289 0.0221 0.0221 64,604 +0.00(+9.95%)
Dec 29, 2017 0.0201 0.0201 0.0201 0 -0.00(-0.50%)
Dec 28, 2017 0.0205 0.0290 0.0202 0.0202 241,013 -0.00(-11.21%)
Dec 27, 2017 0.0216 0.0250 0.0205 0.0227 74,061 +0.00(+5.81%)
Dec 26, 2017 0.0208 0.0294 0.0208 0.0215 27,374 +0.00(+1.18%)
Dec 22, 2017 0.0294 0.0296 0.0206 0.0213 23,112 -0.01(-29.17%)
Dec 21, 2017 0.0300 0.0300 0.0300 0.0300 10,810 +0.00(+2.56%)
Dec 20, 2017 0.0200 0.0293 0.0200 0.0293 16,811 +0.00(+18.90%)
Dec 19, 2017 0.0220 0.0250 0.0220 0.0246 3,490 -0.01(-25.45%)
Dec 18, 2017 0.0350 0.0388 0.0330 0.0330 116,870 -0.00(-8.08%)
Dec 15, 2017 0.0330 0.0388 0.0330 0.0359 5,083 -0.00(-7.47%)
Dec 14, 2017 0.0342 0.0388 0.0342 0.0388 540 +0.00(+8.23%)
Dec 13, 2017 0.0388 0.0388 0.0358 0.0358 14,800 +0.00(+8.64%)
Dec 12, 2017 0.0388 0.0388 0.0330 0.0330 21,916 -0.01(-14.95%)
Dec 11, 2017 0.0300 0.0439 0.0220 0.0388 400,128 -0.01(-11.62%)
Dec 08, 2017 0.0355 0.0439 0.0327 0.0439 85,440 +0.01(+21.94%)
Dec 07, 2017 0.0440 0.0440 0.0352 0.0360 101,000 -0.00(-10.00%)
Dec 06, 2017 0.0400 0.0440 0.0400 0.0400 58,990 -0.00(-8.88%)
Dec 05, 2017 0.0400 0.0439 0.0400 0.0439 1,870 +0.00(+0.00%)
Dec 04, 2017 0.0401 0.0439 0.0400 0.0439 11,602 -0.00(-0.23%)
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.