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 (%)
May 31, 2017 0.0400 0.0420 0.0400 0.0400 28,005 +0.00(+0.00%)
May 30, 2017 0.0400 0.0420 0.0400 0.0400 52,560 -0.00(-4.76%)
May 26, 2017 0.0376 0.0420 0.0376 0.0420 8,578 -0.00(-2.10%)
May 25, 2017 0.0375 0.0430 0.0375 0.0429 109,605 +0.00(+12.89%)
May 24, 2017 0.0423 0.0423 0.0380 0.0380 12,291 -0.00(-0.26%)
May 23, 2017 0.0385 0.0410 0.0375 0.0381 42,855 -0.00(-11.60%)
May 22, 2017 0.0475 0.0475 0.0376 0.0431 60,660 -0.00(-9.64%)
May 19, 2017 0.0478 0.0478 0.0400 0.0477 19,100 +0.00(+6.00%)
May 18, 2017 0.0401 0.0450 0.0401 0.0450 11,820 +0.00(+0.00%)
May 17, 2017 0.0419 0.0477 0.0419 0.0450 34,632 +0.00(+12.22%)
May 16, 2017 0.0416 0.0417 0.0401 0.0401 30,343 +0.00(+6.65%)
May 15, 2017 0.0400 0.0475 0.0376 0.0376 88,275 -0.00(-6.23%)
May 12, 2017 0.0500 0.0500 0.0401 0.0401 89,300 -0.00(-3.23%)
May 11, 2017 0.0400 0.0416 0.0400 0.0414 52,850 +0.00(+3.60%)
May 10, 2017 0.0401 0.0459 0.0400 0.0400 288,958 -0.00(-3.92%)
May 09, 2017 0.0356 0.0478 0.0356 0.0416 125,439 -0.01(-11.15%)
May 08, 2017 0.0480 0.0480 0.0373 0.0469 170,393 -0.00(-1.97%)
May 05, 2017 0.0478 0.0480 0.0478 0.0478 50,684 +0.00(+0.21%)
May 04, 2017 0.0390 0.0479 0.0390 0.0477 32,704 +0.00(+7.92%)
May 03, 2017 0.0359 0.0480 0.0357 0.0442 62,319 +0.00(+5.49%)
May 02, 2017 0.0351 0.0480 0.0351 0.0419 181,801 +0.01(+19.03%)
May 01, 2017 0.0380 0.0400 0.0352 0.0352 34,501 -0.00(-7.37%)
Apr 28, 2017 0.0420 0.0420 0.0370 0.0380 26,759 -0.00(-11.42%)
Apr 27, 2017 0.0449 0.0449 0.0429 0.0429 12,957 +0.01(+22.22%)
Apr 26, 2017 0.0420 0.0500 0.0350 0.0351 236,701 -0.01(-29.66%)
Apr 25, 2017 0.0417 0.0499 0.0417 0.0499 175,416 +0.01(+19.66%)
Apr 24, 2017 0.0420 0.0420 0.0382 0.0417 29,211 +0.00(+0.24%)
Apr 21, 2017 0.0414 0.0416 0.0380 0.0416 74,549 +0.00(+9.47%)
Apr 20, 2017 0.0400 0.0400 0.0380 0.0380 179,870 -0.00(-5.00%)
Apr 19, 2017 0.0400 0.0500 0.0400 0.0400 158,225 +0.00(+0.00%)
Apr 18, 2017 0.0425 0.0425 0.0400 0.0400 77,010 -0.00(-5.88%)
Apr 17, 2017 0.0425 0.0430 0.0425 0.0425 109,599 -0.00(-1.62%)
Apr 13, 2017 0.0500 0.0500 0.0425 0.0432 271,574 -0.01(-14.29%)
Apr 12, 2017 0.0498 0.0520 0.0498 0.0504 59,298 +0.00(+6.11%)
Apr 11, 2017 0.0491 0.0580 0.0475 0.0475 133,603 -0.00(-5.00%)
Apr 10, 2017 0.0397 0.0580 0.0350 0.0500 680,296 +0.00(+4.82%)
Apr 07, 2017 0.0421 0.0479 0.0391 0.0477 42,050 +0.01(+13.30%)
Apr 06, 2017 0.0490 0.0490 0.0421 0.0421 10,804 -0.01(-11.87%)
Apr 05, 2017 0.0490 0.0490 0.0440 0.0478 70,112 +0.00(+9.20%)
Apr 04, 2017 0.0437 0.0437 0.0437 0.0437 2,000 -0.01(-12.50%)
Apr 03, 2017 0.0432 0.0540 0.0432 0.0500 13,519 +0.01(+11.11%)
Mar 31, 2017 0.0421 0.0540 0.0421 0.0450 10,738 +0.00(+2.04%)
Mar 30, 2017 0.0430 0.0540 0.0421 0.0441 20,860 -0.01(-18.33%)
Mar 29, 2017 0.0540 0.0540 0.0540 0.0540 511 +0.00(+0.00%)
Mar 28, 2017 0.0560 0.0560 0.0481 0.0540 17,570 -0.00(-3.40%)
Mar 27, 2017 0.0420 0.0579 0.0420 0.0559 56,496 +0.01(+16.46%)
Mar 24, 2017 0.0485 0.0487 0.0400 0.0480 106,134 -0.00(-0.41%)
Mar 23, 2017 0.0490 0.0490 0.0475 0.0482 36,707 -0.00(-1.63%)
Mar 22, 2017 0.0486 0.0500 0.0485 0.0490 16,829 -0.00(-2.00%)
Mar 21, 2017 0.0485 0.0500 0.0485 0.0500 82,210 -0.01(-10.39%)
Mar 20, 2017 0.0537 0.0560 0.0475 0.0558 4,880 -0.00(-4.96%)
Mar 17, 2017 0.0475 0.0600 0.0475 0.0587 13,092 +0.01(+23.08%)
Mar 16, 2017 0.0475 0.0574 0.0475 0.0477 11,496 -0.00(-4.41%)
Mar 15, 2017 0.0505 0.0505 0.0499 0.0499 106,633 -0.00(-0.20%)
Mar 14, 2017 0.0500 0.0500 0.0500 0.0500 98,383 +0.00(+0.00%)
Mar 13, 2017 0.0550 0.0550 0.0500 0.0500 21,731 -0.00(-8.09%)
Mar 10, 2017 0.0500 0.0544 0.0500 0.0544 6,348 +0.00(+8.80%)
Mar 09, 2017 0.0520 0.0520 0.0500 0.0500 71,029 -0.00(-3.85%)
Mar 08, 2017 0.0520 0.0550 0.0520 0.0520 94,883 -0.00(-6.31%)
Mar 07, 2017 0.0511 0.0570 0.0510 0.0555 117,733 +0.00(+1.65%)
Mar 06, 2017 0.0540 0.0580 0.0530 0.0546 190,590 +0.00(+2.82%)
Mar 03, 2017 0.0530 0.0531 0.0530 0.0531 21,706 +0.00(+0.00%)
Mar 02, 2017 0.0550 0.0560 0.0531 0.0531 104,891 -0.00(-3.45%)
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.