Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tetra Bio-Pharma (TSV: TBP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 0.2300 0.2300 0.2150 0.2150 2,231,560 -0.02(-6.52%)
May 28, 2020 0.2250 0.2450 0.2250 0.2300 1,816,576 +0.01(+2.22%)
May 27, 2020 0.2450 0.2450 0.2250 0.2250 1,715,093 -0.01(-4.26%)
May 26, 2020 0.2350 0.2500 0.2350 0.2350 2,445,340 +0.00(+0.00%)
May 25, 2020 0.2400 0.2530 0.2250 0.2350 2,040,051 +0.00(+0.00%)
May 22, 2020 0.2200 0.2450 0.2200 0.2350 2,981,541 +0.02(+11.90%)
May 21, 2020 0.2150 0.2150 0.2050 0.2100 1,734,177 +0.00(+0.00%)
May 20, 2020 0.2200 0.2200 0.2050 0.2100 2,161,818 -0.01(-4.55%)
May 19, 2020 0.2350 0.2380 0.2150 0.2200 2,665,040 -0.01(-6.38%)
May 15, 2020 0.2350 0.2350 0.2350 0 -0.07(-21.67%)
May 14, 2020 0.2900 0.3100 0.2900 0.3000 308,159 +0.01(+1.69%)
May 13, 2020 0.3150 0.3300 0.2950 0.2950 842,541 -0.03(-9.23%)
May 12, 2020 0.3450 0.3450 0.3150 0.3250 1,338,441 -0.01(-2.99%)
May 11, 2020 0.3400 0.3450 0.3300 0.3350 580,569 +0.01(+1.52%)
May 08, 2020 0.3350 0.3500 0.3100 0.3300 1,146,391 +0.01(+1.54%)
May 07, 2020 0.3350 0.3350 0.3200 0.3250 193,051 -0.01(-1.52%)
May 06, 2020 0.3450 0.3450 0.3250 0.3300 349,197 -0.01(-1.49%)
May 05, 2020 0.3100 0.3400 0.3100 0.3350 845,015 +0.03(+9.84%)
May 04, 2020 0.3200 0.3200 0.3050 0.3050 482,429 -0.02(-4.69%)
May 01, 2020 0.3350 0.3350 0.3150 0.3200 830,882 -0.02(-5.88%)
Apr 30, 2020 0.3400 0.3550 0.3350 0.3400 484,037 +0.00(+0.00%)
Apr 29, 2020 0.3600 0.3650 0.3400 0.3400 514,370 -0.00(-1.45%)
Apr 28, 2020 0.3400 0.3650 0.3350 0.3450 1,173,308 +0.00(+1.47%)
Apr 27, 2020 0.3200 0.3500 0.3100 0.3400 1,968,220 +0.05(+17.24%)
Apr 24, 2020 0.3000 0.3000 0.2800 0.2900 184,771 +0.00(+0.00%)
Apr 23, 2020 0.2950 0.2950 0.2800 0.2900 170,785 +0.00(+0.00%)
Apr 22, 2020 0.3000 0.3000 0.2850 0.2900 303,307 +0.01(+1.75%)
Apr 21, 2020 0.2900 0.2900 0.2800 0.2850 206,823 -0.01(-1.72%)
Apr 20, 2020 0.3000 0.3000 0.2800 0.2900 453,597 +0.00(+0.00%)
Apr 17, 2020 0.2900 0.3100 0.2900 0.2900 483,487 -0.02(-4.92%)
Apr 16, 2020 0.3050 0.3200 0.3000 0.3050 553,801 +0.01(+1.67%)
Apr 15, 2020 0.3000 0.3050 0.2900 0.3000 483,075 +0.02(+5.26%)
Apr 14, 2020 0.2850 0.2950 0.2800 0.2850 413,814 -0.01(-1.72%)
Apr 13, 2020 0.2850 0.3100 0.2750 0.2900 366,038 -0.01(-1.69%)
Apr 09, 2020 0.2950 0.2950 0.2950 0 -0.03(-7.81%)
Apr 08, 2020 0.2850 0.3300 0.2800 0.3200 1,936,347 +0.04(+12.28%)
Apr 07, 2020 0.2450 0.3200 0.2450 0.2850 1,378,304 +0.04(+16.33%)
Apr 06, 2020 0.2450 0.2600 0.2400 0.2450 1,040,662 +0.01(+6.52%)
Apr 03, 2020 0.2300 0.2400 0.2300 0.2300 226,846 +0.00(+0.00%)
Apr 02, 2020 0.2300 0.2300 0.2250 0.2300 464,602 +0.00(+0.00%)
Apr 01, 2020 0.2400 0.2400 0.2250 0.2300 300,377 -0.01(-4.17%)
Mar 31, 2020 0.2250 0.2400 0.2250 0.2400 345,435 +0.01(+4.35%)
Mar 30, 2020 0.2450 0.2450 0.2250 0.2300 540,164 -0.01(-4.17%)
Mar 27, 2020 0.2300 0.2450 0.2300 0.2400 236,987 +0.00(+0.00%)
Mar 26, 2020 0.2550 0.2700 0.2350 0.2400 1,053,206 +0.01(+2.13%)
Mar 25, 2020 0.2250 0.2450 0.2200 0.2350 1,017,422 +0.01(+4.44%)
Mar 24, 2020 0.2150 0.2350 0.2100 0.2250 1,230,920 +0.02(+7.14%)
Mar 23, 2020 0.2350 0.2350 0.2050 0.2100 1,112,452 -0.02(-8.70%)
Mar 20, 2020 0.2250 0.2350 0.2150 0.2300 867,883 +0.02(+6.98%)
Mar 19, 2020 0.2000 0.2250 0.2000 0.2150 712,500 +0.01(+4.88%)
Mar 18, 2020 0.2050 0.2150 0.2000 0.2050 750,697 -0.01(-2.38%)
Mar 17, 2020 0.2200 0.2300 0.2050 0.2100 742,608 -0.02(-6.67%)
Mar 16, 2020 0.2200 0.2300 0.2050 0.2250 798,731 -0.04(-13.46%)
Mar 13, 2020 0.2350 0.2600 0.2200 0.2600 730,906 +0.03(+13.04%)
Mar 12, 2020 0.2000 0.2400 0.2000 0.2300 1,795,045 -0.04(-14.81%)
Mar 11, 2020 0.2800 0.2850 0.2500 0.2700 1,074,056 -0.01(-3.57%)
Mar 10, 2020 0.3050 0.3050 0.2700 0.2800 1,137,664 +0.01(+3.70%)
Mar 09, 2020 0.2900 0.3050 0.2700 0.2700 1,327,987 -0.06(-18.18%)
Mar 06, 2020 0.3500 0.3500 0.3300 0.3300 919,441 -0.02(-5.71%)
Mar 05, 2020 0.3600 0.3650 0.3450 0.3500 498,979 -0.02(-5.41%)
Mar 04, 2020 0.3600 0.3850 0.3600 0.3700 623,488 +0.01(+1.37%)
Mar 03, 2020 0.3650 0.4050 0.3650 0.3650 734,804 -0.02(-5.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.