OTCBB:TLOG
Delisted
TetraLogic Pharmaceuticals Corporation Stock Price (Quote)
$0.0401
-0.0062 (-13.30%)
At Close: Oct 31, 2017
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $0.0300 | $0.0500 | Tuesday, 31st Oct 2017 TLOG stock ended at $0.0401. This is 13.30% less than the trading day before Monday, 30th Oct 2017. During the day the stock fluctuated 12.50% from a day low at $0.0400 to a day high of $0.0450. |
| 90 days | $0.0100 | $0.0500 | |
| 52 weeks | $0.0100 | $0.169 |
| Date | Open | High | Low | Close | Volume |
| Oct 31, 2017 | $0.0450 | $0.0450 | $0.0400 | $0.0401 | 6 710 |
| Oct 30, 2017 | $0.0420 | $0.0460 | $0.0420 | $0.0463 | 5 615 |
| Oct 27, 2017 | $0.0500 | $0.0500 | $0.0460 | $0.0463 | 12 044 |
| Oct 26, 2017 | $0.0460 | $0.0460 | $0.0400 | $0.0450 | 24 775 |
| Oct 25, 2017 | $0.0480 | $0.0480 | $0.0400 | $0.0403 | 44 127 |
| Oct 24, 2017 | $0.0400 | $0.0430 | $0.0400 | $0.0430 | 8 260 |
| Oct 23, 2017 | $0.0400 | $0.0400 | $0.0400 | $0.0400 | 48 500 |
| Oct 20, 2017 | $0.0450 | $0.0500 | $0.0400 | $0.0416 | 235 380 |
| Oct 19, 2017 | $0.0440 | $0.0450 | $0.0440 | $0.0450 | 7 678 |
| Oct 18, 2017 | $0.0350 | $0.0500 | $0.0330 | $0.0330 | 106 152 |
| Oct 17, 2017 | $0.0410 | $0.0410 | $0.0320 | $0.0322 | 4 238 |
| Oct 16, 2017 | $0.0300 | $0.0500 | $0.0300 | $0.0500 | 9 395 |
| Oct 13, 2017 | $0.0450 | $0.0450 | $0.0320 | $0.0321 | 17 705 |
| Oct 12, 2017 | $0.0320 | $0.0350 | $0.0320 | $0.0349 | 20 928 |
| Oct 11, 2017 | $0.0320 | $0.0320 | $0.0320 | $0.0325 | 1 000 |
| Oct 10, 2017 | $0.0410 | $0.0410 | $0.0320 | $0.0320 | 3 464 |
| Oct 09, 2017 | $0.0330 | $0.0330 | $0.0330 | $0.0333 | 36 |
| Oct 06, 2017 | $0.0360 | $0.0360 | $0.0330 | $0.0333 | 7 500 |
| Oct 05, 2017 | $0.0450 | $0.0500 | $0.0360 | $0.0359 | 65 511 |
| Oct 04, 2017 | $0.0420 | $0.0460 | $0.0420 | $0.0449 | 22 537 |
| Oct 03, 2017 | $0.0440 | $0.0440 | $0.0410 | $0.0411 | 23 215 |
| Oct 02, 2017 | $0.0400 | $0.0450 | $0.0400 | $0.0450 | 184 839 |
| Sep 29, 2017 | $0.0350 | $0.0400 | $0.0350 | $0.0350 | 50 843 |
| Sep 28, 2017 | $0.0350 | $0.0350 | $0.0250 | $0.0350 | 20 700 |
| Sep 27, 2017 | $0.0280 | $0.0370 | $0.0200 | $0.0373 | 130 377 |
