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 (%)
Oct 31, 2022 3.150 3.200 3.050 3.050 100,674 -0.10(-3.17%)
Oct 28, 2022 3.420 3.470 3.100 3.150 158,617 -0.30(-8.70%)
Oct 27, 2022 3.650 3.685 3.380 3.450 107,078 -0.15(-4.17%)
Oct 26, 2022 3.700 3.720 3.560 3.600 143,627 -0.11(-3.10%)
Oct 25, 2022 3.850 3.900 3.600 3.715 231,093 -0.04(-0.93%)
Oct 24, 2022 3.510 3.950 3.510 3.750 106,246 -0.25(-6.25%)
Oct 21, 2022 4.185 4.195 3.900 4.000 83,598 -0.12(-3.03%)
Oct 20, 2022 4.050 4.335 4.000 4.125 177,163 +0.04(+1.10%)
Oct 19, 2022 4.500 4.500 4.025 4.080 176,428 -0.31(-7.17%)
Oct 18, 2022 4.150 4.495 3.800 4.395 304,889 +0.62(+16.42%)
Oct 17, 2022 4.175 4.330 3.500 3.775 136,770 -0.30(-7.25%)
Oct 14, 2022 4.170 4.325 4.005 4.070 42,159 -0.08(-1.93%)
Oct 13, 2022 4.180 4.375 3.945 4.150 49,789 -0.10(-2.35%)
Oct 12, 2022 4.350 4.395 4.200 4.250 35,497 -0.04(-0.93%)
Oct 11, 2022 4.250 4.450 4.150 4.290 55,425 +0.13(+3.25%)
Oct 10, 2022 4.500 4.500 3.750 4.155 55,011 -0.25(-5.57%)
Oct 07, 2022 4.545 4.550 4.375 4.400 86,629 -0.10(-2.22%)
Oct 06, 2022 4.545 4.560 4.360 4.500 117,762 -0.03(-0.66%)
Oct 05, 2022 4.800 4.850 4.320 4.530 210,069 -0.27(-5.62%)
Oct 04, 2022 4.805 5.000 4.695 4.800 73,404 +0.05(+1.16%)
Oct 03, 2022 4.950 4.950 4.130 4.745 325,272 -1.25(-20.92%)
Sep 30, 2022 5.380 6.000 5.280 6.000 153,265 +0.59(+10.91%)
Sep 29, 2022 5.500 5.740 5.255 5.410 55,141 -0.14(-2.52%)
Sep 28, 2022 5.565 5.700 5.500 5.550 38,662 -0.04(-0.72%)
Sep 27, 2022 6.000 6.000 5.475 5.590 51,378 -0.18(-3.12%)
Sep 26, 2022 5.625 6.200 5.590 5.770 107,127 +0.17(+3.13%)
Sep 23, 2022 5.380 5.690 5.205 5.595 66,224 +0.09(+1.73%)
Sep 22, 2022 5.000 5.510 5.165 5.500 80,657 +0.34(+6.59%)
Sep 21, 2022 5.430 5.430 5.000 5.160 113,813 -0.08(-1.62%)
Sep 20, 2022 5.550 5.570 5.245 5.245 68,420 -0.25(-4.64%)
Sep 19, 2022 5.900 5.900 5.500 5.500 91,300 -0.35(-5.98%)
Sep 16, 2022 6.000 6.100 5.850 5.850 121,301 -0.40(-6.40%)
Sep 15, 2022 7.065 7.125 6.150 6.250 203,692 -0.72(-10.39%)
Sep 14, 2022 6.500 8.725 6.430 6.975 1,816,120 +0.82(+13.41%)
Sep 13, 2022 5.500 6.235 5.300 6.150 190,615 +0.54(+9.63%)
Sep 12, 2022 5.575 5.795 5.450 5.610 66,175 +0.02(+0.27%)
Sep 09, 2022 5.505 5.700 5.490 5.595 38,605 +0.11(+2.10%)
Sep 08, 2022 5.415 5.740 5.365 5.480 70,493 +0.12(+2.33%)
Sep 07, 2022 5.050 5.425 5.050 5.355 87,066 +0.00(+0.00%)
Sep 06, 2022 5.800 5.870 5.275 5.355 141,544 -0.52(-8.85%)
Sep 02, 2022 5.880 6.200 5.620 5.875 150,393 -0.08(-1.26%)
Sep 01, 2022 5.985 6.145 5.700 5.950 100,613 +0.11(+1.88%)
Aug 31, 2022 6.095 6.110 5.800 5.840 147,190 -0.28(-4.50%)
Aug 30, 2022 6.000 6.890 5.715 6.115 438,810 +0.12(+1.92%)
Aug 29, 2022 5.805 6.280 5.515 6.000 174,738 +0.07(+1.10%)
Aug 26, 2022 6.155 6.400 5.800 5.935 279,885 -0.08(-1.33%)
Aug 25, 2022 5.500 6.450 5.500 6.015 320,740 +0.64(+11.91%)
Aug 24, 2022 5.250 5.625 5.150 5.375 81,531 +0.12(+2.38%)
Aug 23, 2022 5.555 5.650 5.055 5.250 247,328 -0.37(-6.50%)
Aug 22, 2022 5.855 5.890 5.500 5.615 75,466 -0.21(-3.52%)
Aug 19, 2022 6.000 6.145 5.600 5.820 86,489 -0.17(-2.76%)
Aug 18, 2022 5.785 6.400 5.515 5.985 240,826 +0.04(+0.76%)
Aug 17, 2022 6.270 6.325 5.905 5.940 207,645 -0.33(-5.26%)
Aug 16, 2022 6.260 6.400 6.010 6.270 225,806 -0.20(-3.09%)
Aug 15, 2022 6.500 6.650 6.040 6.470 470,120 -0.33(-4.85%)
Aug 12, 2022 6.700 7.375 6.460 6.800 937,891 -0.70(-9.33%)
Aug 11, 2022 6.770 9.350 6.010 7.500 3,740,378 +2.10(+38.89%)
Aug 10, 2022 5.500 5.700 5.170 5.400 772,675 +0.22(+4.15%)
Aug 09, 2022 6.000 6.000 5.120 5.185 963,360 +0.06(+1.27%)
Aug 08, 2022 5.300 5.460 5.025 5.120 511,122 -0.02(-0.39%)
Aug 05, 2022 5.000 5.255 4.950 5.140 971,122 +0.34(+7.08%)
Aug 04, 2022 5.025 5.500 4.500 4.800 2,091,708 -3.84(-44.44%)
Aug 03, 2022 9.320 9.500 8.600 8.640 34,131 -0.26(-2.98%)
Aug 02, 2022 10.00 10.00 8.750 8.905 43,052 -1.15(-11.39%)
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.