TLOG

TetraLogic Pharmaceuticals Corporation Historical Stock Prices

$4.42
*  
0.04
0.91%
Get TLOG Alerts
*Delayed - data as of Aug. 22, 2014 11:52 ET  -  Find a broker to begin trading TLOG now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    TLOG Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save stocks for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 21-MAY-2014 TO 21-AUG-2014

Date Open High Low Close / Last Volume
11:52  4.38  4.53  4.34  4.42 59,432
08/21/2014 4.4 4.45 4.27 4.38 46,041
08/20/2014 4.5 4.56 4.365 4.47 54,773
08/19/2014 4.44 4.5899 4.35 4.49 77,278
08/18/2014 4.54 4.66 4.36 4.43 55,149
08/15/2014 4.44 4.6899 4.35 4.48 86,046
08/14/2014 4.46 4.55 4.4201 4.43 13,900
08/13/2014 4.52 4.58 4.41 4.49 22,254
08/12/2014 4.57 4.65 4.38 4.5 29,269
08/11/2014 4.5 4.8399 4.5 4.59 37,845
08/08/2014 4.68 4.9521 4.26 4.45 159,291
08/07/2014 4.31 5.05 4.27 4.76 79,818
08/06/2014 4.35 4.6 4.3 4.54 37,083
08/05/2014 4.556 4.78 4.4 4.42 67,955
08/04/2014 4.542 4.7099 4.5 4.52 12,213
08/01/2014 4.71 4.77 4.52 4.57 22,909
07/31/2014 4.79 4.89 4.53 4.725 30,101
07/30/2014 5.01 5.1299 4.76 4.87 20,759
07/29/2014 5.18 5.185 4.83 4.92 34,087
07/28/2014 5.02 5.1 4.86 5.07 9,463
07/25/2014 4.994 5.07 4.87 5.04 21,698
07/24/2014 5.07 5.29 4.96 5.03 13,195
07/23/2014 5.1 5.15 5 5.06 28,440
07/22/2014 5.01 5.27 5 5.14 40,741
07/21/2014 5.064 5.08 4.8301 4.92 15,274
07/18/2014 4.8 4.92 4.8 4.82 16,181
07/17/2014 4.86 4.94 4.78 4.81 29,956
07/16/2014 4.79 5.2899 4.77 4.84 178,800
07/15/2014 5 5.16 4.75 4.76 74,426
07/14/2014 5.14 5.26 4.93 4.96 39,133
07/11/2014 5.26 5.26 5.06 5.135 18,389
07/10/2014 5.06 5.2 5.06 5.12 28,914
07/09/2014 5.34 5.47 5.155 5.25 77,273
07/08/2014 5.44 5.44 5.15 5.35 103,314
07/07/2014 5.77 5.77 5.415 5.49 58,351
07/03/2014 5.95 5.9995 5.8 5.84 30,353
07/02/2014 6.12 6.17 5.85 5.97 73,095
07/01/2014 6 6.22 5.75 6.03 153,807
06/30/2014 5.52 5.95 5.43 5.89 101,087
06/27/2014 5.19 5.47 5.11 5.47 405,688
06/26/2014 5.45 5.72 5.24 5.29 154,927
06/25/2014 5.04 5.26 5 5.1 37,005
06/24/2014 5.31 5.35 5.01 5.04 36,636
06/23/2014 5.54 5.55 5.01 5.25 77,920
06/20/2014 5.76 5.83 5.2801 5.56 178,919
06/19/2014 5.9 6.0756 5.7 5.77 36,826
06/18/2014 6.01 6.19 5.61 5.84 102,009
06/17/2014 6.49 6.49 6.06 6.13 117,163
06/16/2014 5.98 6.47 5.82 6.18 147,960
06/13/2014 5.39 5.89 5.342 5.82 98,414
06/12/2014 5.47 5.5999 5.29 5.35 22,185
06/11/2014 5.49 5.8299 5.28 5.45 98,831
06/10/2014 5.06 5.61 4.8 5.47 198,693
06/09/2014 4.32 4.78 4.32 4.76 95,041
06/06/2014 4.09 4.2499 4.09 4.16 14,018
06/05/2014 4.19 4.325 4.0699 4.16 34,088
06/04/2014 4.2 4.4582 4.15 4.21 49,002
06/03/2014 4.8504 4.8504 4.2 4.22 100,088
06/02/2014 4.92 4.92 4.25 4.41 90,969
05/30/2014 4.3 4.59 4.2 4.48 149,175
05/29/2014 4.06 4.23 4.047 4.12 113,672
05/28/2014 4 4.1485 3.9 4.02 154,758
05/27/2014 4.24 4.3 3.84 4.01 122,888
05/23/2014 4.28 4.5 4.09 4.17 160,170
05/22/2014 4.46 4.485 4.24 4.26 147,898
05/21/2014 4.78 4.87 4.46 4.55 104,316
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?