TLOG

TetraLogic Pharmaceuticals Corporation Historical Stock Prices

$3.93
*  
0.17
4.15%
Get TLOG Alerts
*Delayed - data as of Sep. 18, 2014  -  Find a broker to begin trading TLOG now
Exchange: NASDAQ
Industry: Health Care
Community Rating:
 
 
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 18-JUN-2014 TO 18-SEP-2014

Date Open High Low Close / Last Volume
16:00  4.07  4.10  3.76  3.93 102,826
09/18/2014 4.07 4.1 3.76 3.93 102,826
09/17/2014 4.17 4.28 3.99 4.1 67,484
09/16/2014 4.5299 4.5299 4.12 4.22 58,116
09/15/2014 4.47 4.75 4.37 4.44 22,400
09/12/2014 4.6 4.67 4.48 4.48 22,964
09/11/2014 4.71 4.82 4.6 4.62 17,899
09/10/2014 4.62 4.82 4.62 4.73 24,400
09/09/2014 4.7 4.75 4.55 4.63 29,715
09/08/2014 4.74 4.88 4.6501 4.7 37,601
09/05/2014 4.86 4.91 4.67 4.77 42,084
09/04/2014 4.81 5.01 4.76 4.85 124,661
09/03/2014 4.64 4.853 4.45 4.7 153,601
09/02/2014 4.41 4.52 4.34 4.45 23,055
08/29/2014 4.46 4.57 4.44 4.45 52,107
08/28/2014 4.45 4.56 4.3 4.42 29,636
08/27/2014 4.51 4.678 4.3901 4.48 46,042
08/26/2014 4.47 4.7 4.39 4.49 71,689
08/25/2014 4.45 4.6099 4.44 4.46 30,902
08/22/2014 4.38 4.53 4.34 4.4 68,610
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
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?