TLOG

TetraLogic Pharmaceuticals Corporation Historical Stock Prices

$2.26
*  
0.06
2.59%
Get TLOG Alerts
*Delayed - data as of May 26, 2015 10:41 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

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

Select the Timeframe:

Results for: 3 Month, From 25-FEB-2015 TO 25-MAY-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.
10:41  2.30  2.38  2.26  2.26 35,703
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
04/28/2015 4.23 4.34 4.04 4.05 82,848
04/27/2015 4.35 4.47 4.15 4.275 104,192
04/24/2015 5 5 4.285 4.31 217,058
04/23/2015 4.94 5.02 4.74 4.82 84,737
04/22/2015 4.94 4.94 4.7 4.7 56,980
04/21/2015 4.9 4.95 4.56 4.91 157,245
04/20/2015 5.2 5.298 4.58 4.66 455,396
04/17/2015 4.07 4.25 4.07 4.08 32,850
04/16/2015 4.388 4.44 4.12 4.13 43,197
04/15/2015 4.2 4.4 4.075 4.3 30,166
04/14/2015 4.15 4.19 4.07 4.19 18,240
04/13/2015 4.1 4.18 4.07 4.12 24,908
04/10/2015 4.27 4.27 4.08 4.11 16,143
04/09/2015 4.17 4.21 4.15 4.2 17,528
04/08/2015 4.22 4.22 4.13 4.19 16,700
04/07/2015 4.09 4.219 4.08 4.17 21,913
04/06/2015 4.12 4.225 4.05 4.15 39,073
04/02/2015 4.34 4.52 3.91 4.03 74,915
04/01/2015 4.34 4.53 4.24 4.4 10,039
03/31/2015 4.55 4.55 4.3 4.38 21,175
03/30/2015 4.5 4.5497 4.4882 4.54 50,229
03/27/2015 4.2 4.6 4.2 4.52 118,643
03/26/2015 4.26 4.35 4.13 4.26 42,693
03/25/2015 4.7 4.78 4.2 4.24 34,457
03/24/2015 4.39 4.71 4.2601 4.67 28,439
03/23/2015 4.33 4.77 4.16 4.31 34,342
03/20/2015 4.57 4.88 4.3 4.3 20,948
03/19/2015 4.58 4.59 4.4201 4.49 37,462
03/18/2015 4.57 4.61 4.3675 4.51 26,297
03/17/2015 4.54 4.95 4.43 4.55 102,630
03/16/2015 4.36 4.57 4.06 4.54 90,415
03/13/2015 4.78 4.82 4.31 4.37 80,518
03/12/2015 4.84 4.84 4.77 4.77 10,659
03/11/2015 4.9173 4.9499 4.74 4.79 49,027
03/10/2015 4.99 4.99 4.85 4.86 9,544
03/09/2015 4.97 5 4.82 4.9 27,427
03/06/2015 4.99 5 4.87 4.9 57,807
03/05/2015 5 5.22 4.89 4.99 61,653
03/04/2015 4.69 5.09 4.5 5.06 122,214
03/03/2015 4.81 4.81 4.61 4.6993 20,856
03/02/2015 4.85 5.1 4.731 4.78 43,746
02/27/2015 4.96 4.96 4.55 4.82 30,559
02/26/2015 4.79 4.97 4.76 4.83 20,285
02/25/2015 4.98 4.98 4.74 4.87 31,559
*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?