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 (%)
Feb 28, 2020 0.0400 0.0400 0.0270 0.0270 194,800 -0.02(-41.94%)
Feb 26, 2020 0.0465 0.0465 0.0465 0 -0.00(-7.92%)
Feb 24, 2020 0.0505 0.0505 0.0505 0 +0.00(+0.00%)
Feb 21, 2020 0.0350 0.0505 0.0350 0.0505 1,600 +0.00(+0.00%)
Feb 20, 2020 0.0410 0.0505 0.0410 0.0505 1,200 +0.01(+34.67%)
Feb 18, 2020 0.0375 0.0375 0.0375 0 -0.00(-1.57%)
Feb 13, 2020 0.0381 0.0381 0.0381 0 -0.00(-4.27%)
Feb 12, 2020 0.0380 0.0398 0.0380 0.0398 9,000 +0.00(+2.05%)
Feb 11, 2020 0.0415 0.0415 0.0390 0.0390 1,100 -0.00(-2.50%)
Feb 10, 2020 0.0400 0.0400 0.0400 0.0400 1,210 +0.00(+6.67%)
Feb 07, 2020 0.0375 0.0375 0.0375 0.0375 18,000 -0.00(-6.25%)
Feb 06, 2020 0.0400 0.0400 0.0400 0.0400 2,552 +0.00(+3.09%)
Feb 05, 2020 0.0388 0.0388 0.0375 0.0388 1,603 +0.00(+3.47%)
Feb 04, 2020 0.0370 0.0375 0.0370 0.0375 4,702 +0.00(+7.14%)
Feb 03, 2020 0.0350 0.0350 0.0350 0.0350 30,060 -0.00(-12.28%)
Jan 31, 2020 0.0375 0.0399 0.0375 0.0399 3,100 +0.00(+14.00%)
Jan 29, 2020 0.0350 0.0350 0.0350 0 +0.00(+0.00%)
Jan 28, 2020 0.0350 0.0350 0.0350 0.0350 19,680 +0.00(+0.00%)
Jan 27, 2020 0.0350 0.0350 0.0350 0.0350 1,600 -0.00(-1.41%)
Jan 24, 2020 0.0310 0.0400 0.0310 0.0355 4,600 +0.00(+14.52%)
Jan 22, 2020 0.0310 0.0310 0.0310 0 +0.00(+0.00%)
Jan 21, 2020 0.0300 0.0346 0.0300 0.0310 31,600 -0.00(-12.68%)
Jan 17, 2020 0.0355 0.0355 0.0355 0.0355 1,500 +0.00(+7.58%)
Jan 15, 2020 0.0330 0.0330 0.0330 0 +0.00(+0.00%)
Jan 14, 2020 0.0282 0.0400 0.0250 0.0330 16,326 +0.00(+16.61%)
Jan 13, 2020 0.0300 0.0350 0.0282 0.0283 81,940 -0.01(-29.25%)
Jan 10, 2020 0.0300 0.0400 0.0300 0.0400 7,900 +0.00(+6.67%)
Jan 09, 2020 0.0375 0.0375 0.0375 0.0375 400 +0.00(+0.00%)
Jan 08, 2020 0.0300 0.0375 0.0300 0.0375 16,600 +0.00(+4.17%)
Jan 07, 2020 0.0360 0.0360 0.0360 6 +0.00(+0.00%)
Jan 03, 2020 0.0360 0.0360 0.0360 0 +0.00(+0.00%)
Jan 02, 2020 0.0360 0.0360 0.0360 0.0360 201 -0.00(-1.37%)
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%)
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.