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

Timber Pharmaceuticals Inc (NY: TMBR )

0.3426 UNCHANGED
Last Price Updated: 8:00 PM EST, Nov 28, 2023 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 (%)
Nov 28, 2023 0.3426 0 +0.00(+0.74%)
Nov 27, 2023 0.3589 0.3700 0.3303 0.3401 263,509 -0.03(-8.08%)
Nov 24, 2023 0.3800 0.3854 0.3510 0.3700 206,270 +0.01(+2.78%)
Nov 22, 2023 0.4800 0.4800 0.3600 0.3600 848,043 -0.06(-13.63%)
Nov 21, 2023 0.9609 0.9609 0.3336 0.4168 2,634,921 -1.04(-71.47%)
Nov 17, 2023 1.461 0 +0.21(+16.87%)
Nov 16, 2023 2.340 2.360 1.250 1.250 217,650 -1.09(-46.58%)
Nov 15, 2023 2.360 2.470 2.270 2.340 84,126 -0.08(-3.31%)
Nov 14, 2023 2.410 2.490 2.410 2.420 54,484 +0.00(+0.00%)
Nov 13, 2023 2.460 2.500 2.390 2.420 71,783 -0.13(-5.10%)
Nov 10, 2023 2.560 2.570 2.515 2.550 7,519 +0.05(+2.00%)
Nov 09, 2023 2.550 2.550 2.500 2.500 4,172 -0.04(-1.57%)
Nov 08, 2023 2.500 2.540 2.460 2.540 21,033 +0.08(+3.25%)
Nov 07, 2023 2.510 2.570 2.450 2.460 16,431 -0.05(-1.99%)
Nov 06, 2023 2.450 2.590 2.450 2.510 21,294 +0.00(+0.00%)
Nov 03, 2023 2.460 2.557 2.440 2.510 18,241 +0.01(+0.40%)
Nov 02, 2023 2.380 2.500 2.380 2.500 25,035 +0.12(+5.04%)
Nov 01, 2023 2.510 2.575 2.277 2.380 79,933 -0.21(-8.11%)
Oct 31, 2023 2.750 2.750 2.520 2.590 77,234 -0.13(-4.78%)
Oct 30, 2023 2.670 2.874 2.590 2.720 86,366 +0.02(+0.55%)
Oct 27, 2023 2.750 2.910 2.620 2.705 92,899 -0.04(-1.28%)
Oct 26, 2023 2.900 2.900 2.733 2.740 20,850 -0.19(-6.48%)
Oct 25, 2023 3.070 3.070 2.790 2.930 25,059 +0.04(+1.38%)
Oct 24, 2023 2.800 2.890 2.800 2.890 8,139 +0.09(+3.21%)
Oct 23, 2023 2.840 2.855 2.800 2.800 5,391 -0.02(-0.71%)
Oct 20, 2023 2.820 2.850 2.800 2.820 4,947 +0.00(+0.14%)
Oct 19, 2023 2.840 2.869 2.800 2.816 2,898 +0.02(+0.58%)
Oct 18, 2023 2.780 2.940 2.774 2.800 32,412 +0.03(+1.08%)
Oct 17, 2023 2.840 2.885 2.750 2.770 9,499 -0.04(-1.42%)
Oct 16, 2023 2.910 2.930 2.750 2.810 70,800 -0.09(-3.10%)
Oct 13, 2023 2.920 2.940 2.880 2.900 25,260 -0.04(-1.36%)
Oct 12, 2023 2.970 2.970 2.865 2.940 21,025 +0.03(+1.03%)
Oct 11, 2023 2.900 2.950 2.900 2.910 57,520 +0.01(+0.34%)
Oct 10, 2023 2.860 2.990 2.860 2.900 13,014 -0.02(-0.68%)
Oct 09, 2023 2.840 2.940 2.840 2.920 9,178 +0.06(+2.10%)
Oct 06, 2023 2.800 2.900 2.770 2.860 9,050 +0.06(+2.14%)
Oct 05, 2023 2.880 2.900 2.790 2.800 33,415 -0.05(-1.75%)
Oct 04, 2023 2.920 2.920 2.750 2.850 99,884 -0.06(-2.06%)
Oct 03, 2023 2.850 2.910 2.810 2.910 44,576 +0.06(+2.11%)
Oct 02, 2023 2.990 3.020 2.845 2.850 36,223 -0.12(-4.20%)
Sep 29, 2023 3.020 3.020 2.955 2.975 44,198 -0.05(-1.82%)
Sep 28, 2023 3.000 3.040 3.000 3.030 15,591 +0.03(+1.00%)
Sep 27, 2023 3.020 3.020 2.980 3.000 9,702 -0.03(-0.99%)
Sep 26, 2023 3.000 3.030 2.980 3.030 23,406 +0.04(+1.34%)
Sep 25, 2023 3.030 3.000 2.977 2.990 39,920 -0.06(-1.97%)
Sep 22, 2023 3.080 3.100 3.050 3.050 11,392 -0.06(-1.93%)
Sep 21, 2023 3.000 3.110 3.000 3.110 39,519 +0.09(+2.98%)
Sep 20, 2023 3.020 3.040 3.000 3.020 14,685 +0.02(+0.67%)
Sep 19, 2023 3.000 3.080 3.000 3.000 34,134 +0.00(+0.00%)
Sep 18, 2023 3.030 3.050 2.994 3.000 18,007 -0.08(-2.60%)
Sep 15, 2023 3.010 3.080 3.000 3.080 28,295 +0.08(+2.67%)
Sep 14, 2023 3.010 3.027 3.000 3.000 9,849 +0.00(+0.00%)
Sep 13, 2023 3.000 3.040 3.000 3.000 29,723 -0.02(-0.66%)
Sep 12, 2023 3.040 3.040 3.000 3.020 44,870 +0.01(+0.33%)
Sep 11, 2023 3.050 3.090 3.010 3.010 22,268 -0.05(-1.63%)
Sep 08, 2023 3.050 3.090 3.013 3.060 40,028 +0.01(+0.33%)
Sep 07, 2023 3.030 3.070 3.030 3.050 18,036 -0.02(-0.65%)
Sep 06, 2023 3.030 3.100 3.010 3.070 46,093 -0.01(-0.32%)
Sep 05, 2023 3.090 3.130 3.000 3.080 242,616 -0.01(-0.32%)
Sep 01, 2023 3.060 3.120 3.043 3.090 41,216 +0.03(+0.98%)
Aug 31, 2023 3.070 3.120 3.030 3.060 48,965 +0.04(+1.32%)
Aug 30, 2023 3.250 3.250 3.014 3.020 52,085 -0.22(-6.79%)
Aug 29, 2023 3.050 3.360 3.020 3.240 253,054 +0.15(+4.85%)
Aug 28, 2023 3.010 3.130 3.010 3.090 110,706 +0.06(+1.98%)
Aug 25, 2023 3.120 3.130 2.961 3.030 154,708 -0.05(-1.62%)
Aug 24, 2023 3.070 3.150 3.060 3.080 210,811 +0.02(+0.65%)
Aug 23, 2023 2.930 3.130 2.920 3.060 336,030 +0.07(+2.34%)
Aug 22, 2023 2.900 3.070 2.870 2.990 832,061 +0.00(+0.00%)
Aug 21, 2023 2.900 3.200 2.750 2.990 19,413,872 +1.57(+110.56%)
Aug 18, 2023 1.700 1.700 1.420 1.420 33,542 -0.09(-6.27%)
Aug 17, 2023 1.450 1.595 1.450 1.515 38,253 +0.02(+1.68%)
Aug 16, 2023 1.400 1.490 1.400 1.490 10,291 +0.12(+8.76%)
Aug 15, 2023 1.650 1.650 1.320 1.370 94,030 -0.27(-16.46%)
Aug 14, 2023 1.390 1.650 1.390 1.640 101,609 +0.26(+18.84%)
Aug 11, 2023 1.480 1.488 1.350 1.380 17,601 -0.09(-6.12%)
Aug 10, 2023 1.390 1.556 1.300 1.470 8,979 +0.11(+8.09%)
Aug 09, 2023 1.400 1.430 1.280 1.360 63,489 +0.01(+0.74%)
Aug 08, 2023 1.370 1.489 1.340 1.350 63,662 -0.05(-3.57%)
Aug 07, 2023 1.450 1.450 1.370 1.400 34,968 -0.02(-1.41%)
Aug 04, 2023 1.410 1.430 1.410 1.420 4,870 -0.04(-2.41%)
Aug 03, 2023 1.470 1.500 1.400 1.455 15,779 +0.01(+0.34%)
Aug 02, 2023 1.540 1.550 1.450 1.450 32,850 -0.08(-5.23%)
Aug 01, 2023 1.640 1.650 1.520 1.530 20,588 -0.03(-1.92%)
Jul 31, 2023 1.550 1.607 1.550 1.560 10,949 -0.02(-1.27%)
Jul 28, 2023 1.640 1.640 1.570 1.580 17,786 -0.01(-0.63%)
Jul 27, 2023 1.650 1.650 1.550 1.590 54,813 -0.05(-3.05%)
Jul 26, 2023 1.780 1.780 1.630 1.640 28,807 -0.06(-3.53%)
Jul 25, 2023 1.710 1.780 1.690 1.700 14,903 -0.02(-1.16%)
Jul 24, 2023 1.720 1.745 1.700 1.720 9,012 +0.00(+0.00%)
Jul 21, 2023 1.710 1.783 1.710 1.720 17,432 +0.01(+0.58%)
Jul 20, 2023 1.950 1.960 1.710 1.710 86,076 -0.22(-11.40%)
Jul 19, 2023 1.950 1.985 1.850 1.930 49,083 -0.04(-2.03%)
Jul 18, 2023 1.930 2.030 1.900 1.970 19,717 +0.02(+1.03%)
Jul 17, 2023 1.860 1.993 1.850 1.950 29,256 +0.01(+0.42%)
Jul 14, 2023 2.090 2.100 1.850 1.942 79,828 -0.09(-4.34%)
Jul 13, 2023 1.980 2.090 1.980 2.030 42,347 +0.03(+1.50%)
Jul 12, 2023 2.100 2.150 1.950 2.000 92,406 -0.13(-6.10%)
Jul 11, 2023 2.140 2.250 2.110 2.130 72,752 +0.01(+0.47%)
Jul 10, 2023 2.200 2.250 2.120 2.120 60,078 -0.11(-4.93%)
Jul 07, 2023 2.213 2.280 2.090 2.230 104,206 +0.05(+2.29%)
Jul 06, 2023 2.490 2.490 2.110 2.180 70,921 -0.14(-6.03%)
Jul 05, 2023 2.250 2.350 2.250 2.320 53,878 +0.05(+2.20%)
Jul 03, 2023 2.490 2.490 2.180 2.270 83,418 -0.16(-6.58%)
Jun 30, 2023 2.190 2.480 2.110 2.430 260,484 +0.28(+13.02%)
Jun 29, 2023 2.210 2.220 2.110 2.150 25,347 -0.07(-3.15%)
Jun 28, 2023 2.210 2.220 2.116 2.220 19,626 +0.01(+0.45%)
Jun 27, 2023 2.400 2.440 2.110 2.210 167,683 -0.01(-0.45%)
Jun 26, 2023 2.010 2.250 1.980 2.220 226,277 +0.16(+7.77%)
Jun 23, 2023 2.100 2.100 1.929 2.060 50,441 +0.09(+4.57%)
Jun 22, 2023 1.940 2.010 1.860 1.970 64,721 +0.07(+3.68%)
Jun 21, 2023 1.970 2.000 1.900 1.900 42,978 -0.16(-7.77%)
Jun 20, 2023 2.080 2.080 1.920 2.060 73,059 +0.06(+3.00%)
Jun 16, 2023 1.980 2.020 1.870 2.000 103,222 +0.14(+7.53%)
Jun 15, 2023 1.950 1.950 1.840 1.860 51,034 +0.01(+0.54%)
Jun 14, 2023 1.860 1.990 1.830 1.850 78,915 -0.06(-3.14%)
Jun 13, 2023 2.060 2.090 1.900 1.910 116,920 -0.13(-6.37%)
Jun 12, 2023 1.850 2.080 1.786 2.040 322,965 +0.27(+15.25%)
Jun 09, 2023 1.810 1.835 1.665 1.770 170,625 +0.02(+1.14%)
Jun 08, 2023 1.860 1.900 1.730 1.750 233,741 -0.12(-6.29%)
Jun 07, 2023 1.710 1.980 1.710 1.867 647,447 +0.10(+5.51%)
Jun 06, 2023 1.650 1.950 1.650 1.770 1,191,412 -0.11(-5.85%)
Jun 05, 2023 1.990 2.726 1.850 1.880 23,855,804 +0.39(+26.17%)
Jun 02, 2023 1.430 1.490 1.390 1.490 12,826 +0.06(+4.20%)
Jun 01, 2023 1.460 1.515 1.430 1.430 13,885 -0.02(-1.38%)
May 31, 2023 1.410 1.450 1.390 1.450 10,329 +0.01(+0.69%)
May 30, 2023 1.410 1.440 1.350 1.440 16,805 +0.10(+7.46%)
May 26, 2023 1.330 1.390 1.330 1.340 41,105 -0.07(-4.96%)
May 25, 2023 1.460 1.460 1.350 1.410 19,886 -0.01(-0.70%)
May 24, 2023 1.450 1.460 1.380 1.420 15,446 +0.00(+0.00%)
May 23, 2023 1.400 1.470 1.390 1.420 17,011 +0.00(+0.00%)
May 22, 2023 1.380 1.420 1.354 1.420 10,712 +0.07(+5.19%)
May 19, 2023 1.330 1.428 1.320 1.350 39,061 -0.08(-5.59%)
May 18, 2023 1.420 1.430 1.380 1.430 15,881 +0.01(+0.70%)
May 17, 2023 1.400 1.464 1.340 1.420 44,473 -0.05(-3.40%)
May 16, 2023 1.390 1.520 1.390 1.470 25,801 -0.14(-8.70%)
May 15, 2023 1.630 1.630 1.550 1.610 10,726 -0.02(-1.23%)
May 12, 2023 1.630 1.630 1.550 1.630 10,721 +0.03(+1.87%)
May 11, 2023 1.630 1.630 1.540 1.600 4,989 +0.03(+1.91%)
May 10, 2023 1.560 1.600 1.540 1.570 7,443 +0.00(+0.00%)
May 09, 2023 1.550 1.570 1.500 1.570 13,605 -0.06(-3.68%)
May 08, 2023 1.700 1.720 1.580 1.630 41,269 -0.02(-1.21%)
May 05, 2023 1.510 1.660 1.450 1.650 85,821 +0.22(+15.38%)
May 04, 2023 1.410 1.450 1.365 1.430 10,184 +0.03(+2.14%)
May 03, 2023 1.380 1.420 1.360 1.400 25,258 +0.02(+1.45%)
May 02, 2023 1.400 1.400 1.300 1.380 32,514 +0.01(+0.73%)
May 01, 2023 1.350 1.400 1.350 1.370 12,787 -0.02(-1.44%)
Apr 28, 2023 1.410 1.430 1.350 1.390 11,545 +0.02(+1.46%)
Apr 27, 2023 1.350 1.400 1.350 1.370 18,527 -0.07(-4.86%)
Apr 26, 2023 1.470 1.470 1.370 1.440 17,341 +0.01(+0.70%)
Apr 25, 2023 1.380 1.440 1.350 1.430 23,913 +0.05(+3.62%)
Apr 24, 2023 1.480 1.530 1.370 1.380 94,080 -0.08(-5.48%)
Apr 21, 2023 1.640 1.665 1.430 1.460 79,699 -0.17(-10.43%)
Apr 20, 2023 1.630 1.680 1.590 1.630 44,164 +0.07(+4.49%)
Apr 19, 2023 1.620 1.690 1.520 1.560 17,030 +0.05(+3.31%)
Apr 18, 2023 1.720 1.720 1.480 1.510 43,220 -0.13(-7.93%)
Apr 17, 2023 1.610 1.730 1.600 1.640 69,649 -0.02(-1.20%)
Apr 14, 2023 1.650 1.700 1.600 1.660 57,858 +0.08(+5.06%)
Apr 13, 2023 1.540 1.600 1.450 1.580 83,152 +0.11(+7.48%)
Apr 12, 2023 1.520 1.540 1.450 1.470 21,461 -0.02(-1.34%)
Apr 11, 2023 1.460 1.530 1.450 1.490 34,433 -0.01(-0.67%)
Apr 10, 2023 1.490 1.594 1.460 1.500 19,155 +0.01(+0.67%)
Apr 06, 2023 1.490 1.630 1.450 1.490 13,045 +0.00(+0.00%)
Apr 05, 2023 1.610 1.640 1.410 1.490 145,798 -0.15(-9.15%)
Apr 04, 2023 1.630 1.700 1.600 1.640 38,732 -0.03(-1.80%)
Apr 03, 2023 1.700 1.775 1.650 1.670 18,283 -0.03(-1.76%)
Mar 31, 2023 1.640 1.740 1.620 1.700 42,409 +0.05(+3.03%)
Mar 30, 2023 1.630 1.660 1.620 1.650 32,203 +0.01(+0.61%)
Mar 29, 2023 1.780 1.850 1.520 1.640 229,139 -0.14(-7.87%)
Mar 28, 2023 1.710 1.830 1.710 1.780 29,992 +0.04(+2.30%)
Mar 27, 2023 2.100 2.203 1.690 1.740 396,715 -0.36(-17.14%)
Mar 24, 2023 2.020 2.265 2.020 2.100 15,196 +0.06(+2.94%)
Mar 23, 2023 2.100 2.200 2.020 2.040 52,929 -0.06(-2.86%)
Mar 22, 2023 2.350 2.378 2.060 2.100 127,728 -0.21(-9.09%)
Mar 21, 2023 2.480 2.490 2.301 2.310 42,011 -0.04(-1.70%)
Mar 20, 2023 2.590 2.620 2.350 2.350 105,565 -0.16(-6.37%)
Mar 17, 2023 2.700 2.730 2.400 2.510 47,065 -0.17(-6.34%)
Mar 16, 2023 2.750 2.750 2.510 2.680 101,701 -0.08(-2.90%)
Mar 15, 2023 2.720 2.820 2.600 2.760 70,077 +0.05(+1.85%)
Mar 14, 2023 2.690 2.790 2.630 2.710 38,168 +0.01(+0.37%)
Mar 13, 2023 2.690 2.760 2.570 2.700 112,637 -0.09(-3.23%)
Mar 10, 2023 2.880 2.910 2.700 2.790 64,865 -0.15(-5.13%)
Mar 09, 2023 2.830 3.090 2.830 2.941 161,313 +0.11(+3.92%)
Mar 08, 2023 2.750 2.920 2.689 2.830 66,304 +0.05(+1.80%)
Mar 07, 2023 3.050 3.090 2.730 2.780 202,878 -0.28(-9.00%)
Mar 06, 2023 2.710 3.100 2.564 3.055 347,025 +0.35(+13.15%)
Mar 03, 2023 2.550 2.720 2.410 2.700 250,162 +0.20(+8.00%)
Mar 02, 2023 2.540 2.629 2.240 2.500 302,153 -0.12(-4.58%)
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.