TMBR - Timber Pharmaceuticals, Inc.

NYSE American - NYSE American Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 08, 20202.26002.29002.17002.23002.2300605,239
Jul 07, 20202.28002.39002.19002.29002.29001,271,200
Jul 06, 20202.14002.20002.10002.19002.1900427,000
Jul 02, 20202.16002.20002.13002.17002.1700282,600
Jul 01, 20202.25002.35002.14002.20002.20001,505,800
Jun 30, 20202.22002.23902.13002.18002.1800240,000
Jun 29, 20202.18002.24002.10002.22002.2200392,700
Jun 26, 20202.30002.30002.15002.19002.1900483,900
Jun 25, 20202.15002.32002.10002.26002.26001,013,700
Jun 24, 20202.20002.23002.06002.16002.1600708,100
Jun 23, 20202.26002.28002.15002.27002.2700648,600
Jun 22, 20202.29002.34002.19002.26002.2600792,600
Jun 19, 20202.35002.39002.26002.32002.3200919,900
Jun 18, 20202.58002.63002.32002.42002.42001,873,500
Jun 17, 20202.30002.49002.16002.46002.46002,325,600
Jun 16, 20202.24002.33002.13002.26002.2600989,900
Jun 15, 20202.20002.26001.90002.23002.23001,164,900
Jun 12, 20202.45002.45002.20002.28002.28001,442,500
Jun 11, 20202.40002.55002.23002.40002.40001,763,500
Jun 10, 20202.92002.92002.61002.68002.68001,822,300
Jun 09, 20202.97003.34002.70602.86002.86004,460,500
Jun 08, 20202.83002.98002.69002.87002.87001,778,500
Jun 05, 20202.92002.94002.56002.82002.82001,248,500
Jun 04, 20202.80003.05002.62002.85002.85002,770,400
Jun 03, 20202.64002.96002.53002.74002.74002,484,700
Jun 02, 20202.60002.65002.50002.57002.5700483,600
Jun 01, 20202.63002.68002.45002.66002.6600606,300
May 29, 20202.82002.94002.58002.70002.70001,127,700
May 28, 20202.82003.04002.66002.88002.8800922,300
May 27, 20202.85002.97002.52002.81002.8100926,900
May 26, 20203.07003.13002.68002.85002.8500685,100
May 22, 20203.50003.64002.75002.91002.91001,600,600
May 21, 20203.38003.48003.03003.29003.2900609,200
May 20, 20204.11004.11003.31003.65003.6500551,300
May 19, 20205.69005.69003.67004.11004.1100412,300
May 19, 20201:12 Stock Split
May 18, 2020867.4570907.2011787.9689881.2811881.28114,038,200
May 15, 2020864.00001,121.4720864.0000974.5920974.59202,600
May 14, 20201,278.72001,503.3600950.40001,000.51201,000.512014,400
May 13, 2020872.6400933.1200691.2000824.2560824.25603,800
May 12, 2020933.1200967.6800696.3840895.1040895.10403,200
May 11, 2020864.00001,088.6400864.0000971.1360971.13608,300
May 08, 2020711.9360889.9200658.3680813.8880813.88803,500
May 07, 2020585.7920725.7600570.2400686.0160686.01601,600
May 06, 2020663.5520689.4720561.6000622.0800622.08001,900
May 05, 2020547.7760983.2320532.2240743.0400743.040011,600
May 04, 2020535.6800535.6800518.4000532.2240532.2240200
May 01, 2020552.9600566.7840483.8400544.3200544.3200400
Apr 30, 2020552.9597578.8797528.7677566.7837566.7837662,500
Apr 29, 2020575.4237577.1517539.1357571.9677571.9677588,000
Apr 28, 2020578.8800578.8800546.0480573.6960573.6960500
Apr 27, 2020563.3280673.9200535.6800599.6160599.61601,000
Apr 24, 2020518.4000535.6800518.4000535.6800535.6800200
Apr 23, 2020535.6800544.3200509.7600535.6800535.6800400
Apr 22, 2020521.8560535.6800502.8480533.9520533.9520300
Apr 21, 2020518.4000544.3200492.4800506.3040506.3040600
Apr 20, 2020544.3200544.3200492.4800492.4800492.4800600
Apr 17, 2020509.7600587.5200483.8400509.7600509.76001,500
Apr 16, 2020552.9600552.9600485.5680494.2080494.2080300
Apr 15, 2020535.6800552.9600514.9440527.0400527.0400700
Apr 14, 2020513.2160535.6800485.5680521.8560521.8560400
Apr 13, 2020535.6800535.6800483.8400497.6640497.6640300
Apr 09, 2020483.8400495.9360470.0160483.8400483.8400300
Apr 08, 2020518.4000518.4000475.2000492.4800492.4800300
Apr 07, 2020535.6800535.6800468.2880485.5680485.5680500
Apr 06, 2020478.6560482.1120440.6400454.4640454.4640500
Apr 03, 2020475.2000501.1200457.9200463.1040463.1040200
Apr 02, 2020483.8400501.1200466.5600476.9280476.9280200
Apr 01, 2020518.4000527.0400466.5600476.9280476.9280300
Mar 31, 2020535.6800566.7840501.1200527.0400527.0400500
Mar 30, 2020501.1200535.6800501.1200511.4880511.4880300
Mar 27, 2020470.0160492.4800466.5600492.4800492.4800300
Mar 26, 2020475.2000494.2080466.5600471.7440471.7440400
Mar 25, 2020563.3280563.3280466.5600489.0240489.0240300
Mar 24, 2020535.6800585.7920508.0320509.7600509.7600400
Mar 23, 2020490.7520544.3200466.5600535.6800535.6800400
Mar 20, 2020494.2080501.1200466.5600483.8400483.8400200
Mar 19, 2020456.1920483.8400452.7360470.0160470.0160200
Mar 18, 2020471.7440483.8400435.4560454.4640454.4640300
Mar 17, 2020499.3920499.3920432.0000490.7520490.7520300
Mar 16, 2020516.6720516.6720449.2800482.1120482.1120200
Mar 13, 2020525.3120533.9520466.5600499.3920499.3920400
Mar 12, 2020584.0640587.5200483.8400501.1200501.1200400
Mar 11, 2020672.1920687.7440613.4400630.7200630.7200200
Mar 10, 2020680.8320687.7440623.8080632.4480632.4480200
Mar 09, 2020622.0800672.1920587.5200639.3600639.3600400
Mar 06, 2020794.8800794.8800725.7600751.6800751.6800300
Mar 05, 2020777.6000844.9920717.1200777.6000777.6000600
Mar 04, 2020800.0640808.7040656.6400725.7600725.7600900
Mar 03, 2020898.5600950.4000706.7520775.8720775.87202,100
Mar 02, 2020680.83201,266.6240680.83201,123.20001,123.20003,800
Feb 28, 2020627.2640673.9200613.4400628.9920628.9920500
Feb 27, 2020658.3677665.2797604.7997622.0797622.0797861,000
Feb 26, 2020743.0400743.0400656.6400660.0960660.0960500
Feb 25, 2020649.7280775.8720644.5440743.0400743.04001,400
Feb 24, 2020656.6400658.3680628.9920646.2720646.2720200
Feb 21, 2020644.5440661.8240623.8080661.8240661.8240400
Feb 20, 2020668.7360668.7360622.0800649.7280649.7280400
Feb 19, 2020656.6400673.9200632.4480649.7280649.7280200
Feb 18, 2020684.2880691.2000665.2800673.9200673.9200200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...