TLOG

TetraLogic Pharmaceuticals Corporation Historical Stock Prices

$2.44
*  
0.03
1.21%
Get TLOG Alerts
*Delayed - data as of Jul. 30, 2015  -  Find a broker to begin trading TLOG now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
View:    TLOG Pre-Market
 
 
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

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 29-APR-2015 TO 30-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  2.48  2.47  2.4242  2.44 4,318
07/30/2015 2.4601 2.47 2.4242 2.44 4,318
07/29/2015 2.49 2.5 2.42 2.47 18,773
07/28/2015 2.52 2.53 2.42 2.42 94,269
07/27/2015 2.51 2.55 2.445 2.45 77,534
07/24/2015 2.57 2.57 2.46 2.53 13,843
07/23/2015 2.5 2.6099 2.5 2.56 96,883
07/22/2015 2.74 2.74 2.5 2.515 90,239
07/21/2015 2.79 2.79 2.68 2.71 41,043
07/20/2015 2.85 2.8599 2.62 2.8 66,991
07/17/2015 2.82 2.8599 2.73 2.85 54,175
07/16/2015 2.88 2.8983 2.79 2.84 53,308
07/15/2015 2.95 2.95 2.71 2.85 141,554
07/14/2015 2.91 2.955 2.7601 2.81 156,605
07/13/2015 2.83 3.09 2.77 2.805 408,203
07/10/2015 2.4 2.81 2.4 2.8 162,000
07/09/2015 2.35 2.43 2.2801 2.37 103,431
07/08/2015 2.45 2.47 2.25 2.33 215,705
07/07/2015 2.51 2.51 2.39 2.49 76,102
07/06/2015 2.45 2.51 2.34 2.51 158,062
07/02/2015 2.4 2.48 2.25 2.42 381,263
07/01/2015 3.02 3.75 2.33 2.36 6,492,121
06/30/2015 2.33 2.34 2.3 2.34 47,490
06/29/2015 2.29 2.35 2.29 2.35 23,343
06/26/2015 2.35 2.4 2.3 2.32 53,561
06/25/2015 2.35 2.47 2.26 2.34 73,608
06/24/2015 2.31 2.355 2.27 2.35 25,345
06/23/2015 2.33 2.349 2.27 2.33 55,583
06/22/2015 2.48 2.48 2.3 2.33 71,614
06/19/2015 2.28 2.54 2.25 2.48 170,341
06/18/2015 2.27 2.28 2.25 2.26 19,785
06/17/2015 2.25 2.28 2.22 2.26 44,458
06/16/2015 2.3 2.3 2.214 2.26 63,416
06/15/2015 2.298 2.3 2.26 2.3 43,877
06/12/2015 2.3 2.3 2.27 2.3 22,520
06/11/2015 2.3 2.31 2.28 2.29 76,516
06/10/2015 2.31 2.387 2.28 2.3 74,982
06/09/2015 2.479 2.479 2.28 2.29 39,987
06/08/2015 2.38 2.44 2.28 2.35 40,273
06/05/2015 2.33 2.44 2.3 2.41 48,080
06/04/2015 2.46 2.46 2.3 2.36 37,672
06/03/2015 2.39 2.47 2.36 2.45 42,096
06/02/2015 2.45 2.45 2.3 2.37 19,267
06/01/2015 2.35 2.45 2.3 2.45 44,710
05/29/2015 2.41 2.42 2.289 2.32 50,550
05/28/2015 2.4 2.4 2.26 2.33 51,837
05/27/2015 2.33 2.42 2.29 2.31 51,561
05/26/2015 2.3 2.38 2.25 2.31 67,921
05/22/2015 2.22 2.35 2.18 2.32 46,303
05/21/2015 2.26 2.3 2.2 2.24 135,997
05/20/2015 2.37 2.51 2.15 2.28 138,767
05/19/2015 2.41 2.44 2.35 2.36 64,910
05/18/2015 2.33 2.55 2.27 2.41 42,781
05/15/2015 2.41 2.57 2.32 2.35 97,219
05/14/2015 2.57 2.66 2.34 2.42 87,861
05/13/2015 2.7 2.75 2.51 2.53 45,693
05/12/2015 2.51 2.7 2.4036 2.7 89,433
05/11/2015 2.48 2.67 2.35 2.53 151,454
05/08/2015 2.63 2.8 2.4 2.52 424,633
05/07/2015 2.35 2.93 2.265 2.61 582,515
05/06/2015 3.83 3.86 1.45 2.4 2,905,018
05/05/2015 3.935 3.98 3.73 3.78 340,025
05/04/2015 3.89 4.07 3.82 3.92 453,698
05/01/2015 3.9 3.97 3.62 3.9 1,882,537
04/30/2015 4.19 4.36 4.19 4.35 51,217
04/29/2015 4.05 4.2 4.05 4.15 21,395
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?