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 (%)
Jul 31, 2018 0.0222 0.0225 0.0222 0.0225 9,078 +0.00(+1.35%)
Jul 27, 2018 0.0222 0.0222 0.0222 0 +0.00(+0.00%)
Jul 26, 2018 0.0222 0.0222 0.0222 0.0222 25,038 -0.00(-0.89%)
Jul 25, 2018 0.0224 0.0224 0.0224 0.0224 1,200 -0.00(-0.09%)
Jul 24, 2018 0.0225 0.0225 0.0224 0.0224 28,284 -0.00(-0.36%)
Jul 23, 2018 0.0225 0.0235 0.0225 0.0225 15,136 +0.00(+0.90%)
Jul 20, 2018 0.0223 0.0223 0.0223 0.0223 5,000 +0.00(+0.00%)
Jul 19, 2018 0.0223 0.0223 0.0223 0.0223 1,950 -0.00(-0.45%)
Jul 16, 2018 0.0224 0.0224 0.0224 1 -0.01(-36.00%)
Jul 12, 2018 0.0350 0.0350 0.0350 0 +0.01(+56.95%)
Jul 11, 2018 0.0223 0.0223 0.0223 0.0223 926 -0.00(-10.80%)
Jul 09, 2018 0.0250 0.0250 0.0250 54 -0.01(-28.57%)
Jul 06, 2018 0.0350 0.0350 0.0350 0.0350 1,000 +0.01(+40.00%)
Jul 05, 2018 0.0312 0.0400 0.0250 0.0250 66,848 +0.00(+8.70%)
Jul 03, 2018 0.0230 0.0230 0.0230 0 +0.00(+4.07%)
Jun 29, 2018 0.0221 0.0221 0.0221 1 -0.01(-32.62%)
Jun 28, 2018 0.0328 0.0328 0.0328 0.0328 270 +0.00(+5.30%)
Jun 27, 2018 0.0325 0.0325 0.0312 0.0312 5,200 -0.01(-22.12%)
Jun 25, 2018 0.0400 0.0400 0.0400 20 +0.00(+0.00%)
Jun 22, 2018 0.0338 0.0400 0.0220 0.0400 221,345 +0.02(+81.82%)
Jun 21, 2018 0.0337 0.0338 0.0220 0.0220 22,064 +0.00(+0.00%)
Jun 20, 2018 0.0232 0.0232 0.0220 0.0220 55,862 +0.00(+0.00%)
Jun 19, 2018 0.0220 0.0220 0.0220 0.0220 400 +0.00(+0.00%)
Jun 18, 2018 0.0225 0.0225 0.0220 0.0220 1,729 -0.01(-34.91%)
Jun 15, 2018 0.0338 0.0230 0.0338 26,259 +0.00(+4.81%)
Jun 14, 2018 0.0225 0.0323 0.0220 0.0323 57,517 +0.01(+43.02%)
Jun 13, 2018 0.0237 0.0237 0.0237 0.0226 5,300 +0.00(+0.22%)
Jun 12, 2018 0.0225 0.0225 0.0225 0.0225 300 -0.00(-2.17%)
Jun 11, 2018 0.0220 0.0230 0.0220 0.0230 15,130 +0.00(+2.22%)
Jun 08, 2018 0.0225 0.0225 0.0225 0.0225 22,970 -0.00(-2.17%)
Jun 07, 2018 0.0235 0.0235 0.0230 0.0230 4,378 +0.00(+4.55%)
Jun 05, 2018 0.0220 0.0220 0.0220 9 +0.00(+0.00%)
Jun 04, 2018 0.0220 0.0220 0.0220 0.0220 6,816 +0.00(+0.00%)
Jun 01, 2018 0.0220 0.0220 0.0220 0.0220 6,980 +0.00(+0.00%)
May 31, 2018 0.0221 0.0221 0.0220 0.0220 15,061 -0.01(-20.86%)
May 30, 2018 0.0278 0.0278 0.0278 0.0278 10,000 +0.01(+25.79%)
May 24, 2018 0.0221 0.0221 0.0221 0 -0.00(-0.45%)
May 23, 2018 0.0222 0.0222 0.0222 0.0222 5,095 +0.00(+0.45%)
May 22, 2018 0.0293 0.0339 0.0221 0.0221 31,801 -0.00(-0.90%)
May 21, 2018 0.0223 0.0224 0.0223 0.0223 3,220 +0.00(+0.00%)
May 18, 2018 0.0234 0.0234 0.0223 0.0223 27,834 +0.00(+0.45%)
May 16, 2018 0.0222 0.0222 0.0222 25 -0.01(-20.71%)
May 15, 2018 0.0221 0.0280 0.0221 0.0280 14,445 +0.00(+12.00%)
May 11, 2018 0.0250 0.0250 0.0250 52 -0.00(-7.41%)
May 10, 2018 0.0205 0.0270 0.0205 0.0270 28,000 +0.01(+23.85%)
May 08, 2018 0.0218 0.0218 0.0218 0 -0.01(-18.66%)
May 07, 2018 0.0200 0.0350 0.0200 0.0268 194,549 -0.00(-0.74%)
May 04, 2018 0.0270 0.0270 0.0270 0.0270 1,300 -0.00(-0.37%)
May 03, 2018 0.0200 0.0271 0.0200 0.0271 5,607 +0.01(+28.44%)
May 02, 2018 0.0211 0.0212 0.0211 0.0211 12,111 +0.00(+4.98%)
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.