Timber Pharmaceuticals, Inc. (TMBR)

NYSE American - Nasdaq Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

1.0200-0.0600 (-5.56%)

At close: 4:00PM EST

1.0500 +0.03 (2.94%)
After hours: 7:57PM EST

Show:

Historical Prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 15, 2021	1.0700	1.0700	0.9722	1.0200	1.0200	3,824,673
Jan 14, 2021	1.1200	1.1200	1.0100	1.0800	1.0800	4,800,000
Jan 13, 2021	1.2400	1.2400	1.0600	1.1700	1.1700	11,999,900
Jan 12, 2021	1.2000	1.2000	0.9800	1.0500	1.0500	29,757,200
Jan 11, 2021	0.8800	0.9690	0.8700	0.9400	0.9400	10,329,800
Jan 08, 2021	0.8120	0.8880	0.8000	0.8690	0.8690	4,834,100
Jan 07, 2021	0.8500	0.8500	0.8090	0.8240	0.8240	3,187,500
Jan 06, 2021	0.8390	0.9110	0.7600	0.8090	0.8090	5,467,900
Jan 05, 2021	0.8300	0.9200	0.7810	0.8420	0.8420	10,157,300
Jan 04, 2021	0.7380	0.8490	0.7280	0.8220	0.8220	8,041,700
Dec 31, 2020	0.7790	0.7860	0.7250	0.7430	0.7430	2,539,000
Dec 30, 2020	0.7070	0.8150	0.7010	0.7970	0.7970	5,911,400
Dec 29, 2020	0.7610	0.7690	0.7000	0.7200	0.7200	2,835,800
Dec 28, 2020	0.7800	0.7800	0.7340	0.7650	0.7650	2,622,900
Dec 24, 2020	0.7580	0.7900	0.7210	0.7700	0.7700	3,679,800
Dec 23, 2020	0.7500	0.7900	0.7010	0.7380	0.7380	6,295,800
Dec 22, 2020	0.7500	0.7640	0.6650	0.7600	0.7600	5,862,100
Dec 21, 2020	0.8000	0.8100	0.7100	0.7310	0.7310	5,066,400
Dec 18, 2020	0.8260	0.8350	0.7820	0.7900	0.7900	3,766,400
Dec 17, 2020	0.9000	0.9000	0.8010	0.8090	0.8090	5,554,100
Dec 16, 2020	0.9930	0.9930	0.8720	0.8900	0.8900	6,074,700
Dec 15, 2020	1.4100	1.6500	0.9900	1.0300	1.0300	23,247,000
Dec 14, 2020	1.0700	1.3600	1.0200	1.2100	1.2100	6,491,300
Dec 11, 2020	1.0600	1.0800	1.0200	1.0300	1.0300	443,800
Dec 10, 2020	1.1000	1.1300	1.0600	1.0900	1.0900	523,800
Dec 09, 2020	1.1800	1.4200	1.0800	1.1200	1.1200	3,133,100
Dec 08, 2020	1.1000	1.1400	1.0800	1.1400	1.1400	104,600
Dec 07, 2020	1.1100	1.1200	1.0500	1.1200	1.1200	124,000
Dec 04, 2020	1.1200	1.1600	1.0900	1.1400	1.1400	226,000
Dec 03, 2020	1.1100	1.1480	1.0600	1.0900	1.0900	158,400
Dec 02, 2020	1.2000	1.2000	1.0800	1.1100	1.1100	277,900
Dec 01, 2020	1.0700	1.2500	1.0700	1.1600	1.1600	583,300
Nov 30, 2020	1.1000	1.1100	1.0500	1.0900	1.0900	172,700
Nov 27, 2020	1.1200	1.1500	1.1000	1.1150	1.1150	67,100
Nov 25, 2020	1.0800	1.1500	1.0500	1.1500	1.1500	352,000
Nov 24, 2020	1.0600	1.0860	1.0400	1.0600	1.0600	146,600
Nov 23, 2020	1.0000	1.0600	0.9890	1.0600	1.0600	293,400
Nov 20, 2020	0.9600	1.0100	0.9390	0.9850	0.9850	324,800
Nov 19, 2020	0.9500	0.9540	0.9400	0.9500	0.9500	98,000
Nov 18, 2020	0.9300	0.9550	0.9300	0.9500	0.9500	92,300
Nov 17, 2020	0.9710	0.9920	0.9100	0.9600	0.9600	123,500
Nov 16, 2020	0.9800	1.0000	0.9700	0.9950	0.9950	96,100
Nov 13, 2020	0.9520	0.9800	0.9300	0.9800	0.9800	151,500
Nov 12, 2020	0.9300	0.9520	0.9190	0.9400	0.9400	115,700
Nov 11, 2020	0.9300	0.9480	0.9250	0.9400	0.9400	78,500
Nov 10, 2020	0.9390	0.9600	0.9200	0.9500	0.9500	97,700
Nov 09, 2020	0.9340	0.9640	0.9100	0.9500	0.9500	236,500
Nov 06, 2020	0.9500	0.9500	0.8800	0.9160	0.9160	348,700
Nov 05, 2020	0.9680	0.9690	0.9400	0.9610	0.9610	86,100
Nov 04, 2020	0.9600	0.9760	0.9400	0.9690	0.9690	70,400
Nov 03, 2020	0.9920	1.0000	0.9400	0.9530	0.9530	194,500
Nov 02, 2020	0.9790	1.0400	0.9620	1.0000	1.0000	158,800
Oct 30, 2020	1.0000	1.0200	0.9600	0.9770	0.9770	154,900
Oct 29, 2020	0.9800	1.0200	0.9500	1.0100	1.0100	288,100
Oct 28, 2020	1.0000	1.0450	0.9630	0.9830	0.9830	412,700
Oct 27, 2020	0.9800	1.0000	0.9580	0.9990	0.9990	302,000
Oct 26, 2020	1.0400	1.0700	0.9500	0.9780	0.9780	602,800
Oct 23, 2020	1.1200	1.1200	1.0200	1.0500	1.0500	825,500
Oct 22, 2020	1.4500	1.4500	1.0800	1.1100	1.1100	1,942,800
Oct 21, 2020	1.1300	1.6300	1.1000	1.5200	1.5200	6,950,900
Oct 20, 2020	1.0400	1.1500	1.0400	1.1300	1.1300	855,300
Oct 19, 2020	1.0200	1.0700	1.0200	1.0700	1.0700	300,000
Oct 16, 2020	1.0300	1.0600	1.0200	1.0400	1.0400	246,100
Oct 15, 2020	1.0300	1.0600	1.0200	1.0400	1.0400	178,900
Oct 14, 2020	1.0300	1.0800	1.0300	1.0600	1.0600	315,400
Oct 13, 2020	1.0400	1.1400	1.0300	1.0900	1.0900	988,400
Oct 12, 2020	1.0300	1.0800	1.0000	1.0700	1.0700	582,000
Oct 09, 2020	1.1000	1.1800	1.0100	1.0600	1.0600	1,564,300
Oct 08, 2020	0.9600	1.0900	0.9600	1.0900	1.0900	958,900
Oct 07, 2020	0.9700	0.9850	0.9510	0.9760	0.9760	98,100
Oct 06, 2020	0.9700	1.0000	0.9510	0.9630	0.9630	144,200
Oct 05, 2020	1.0000	1.0150	0.9440	0.9880	0.9880	183,900
Oct 02, 2020	0.9730	1.0200	0.9730	1.0100	1.0100	122,500
Oct 01, 2020	1.0800	1.0900	0.9700	1.0100	1.0100	521,900
Sep 30, 2020	0.9800	1.1120	0.9610	0.9940	0.9940	854,100
Sep 29, 2020	0.9470	0.9980	0.9100	0.9730	0.9730	438,200
Sep 28, 2020	0.9600	0.9600	0.9100	0.9280	0.9280	183,700
Sep 25, 2020	0.9750	1.0300	0.9360	0.9670	0.9670	451,500
Sep 24, 2020	0.9000	1.0300	0.8700	0.9670	0.9670	1,364,400
Sep 23, 2020	0.9310	0.9500	0.9110	0.9200	0.9200	124,600
Sep 22, 2020	0.9200	0.9700	0.9200	0.9410	0.9410	196,000
Sep 21, 2020	0.9600	0.9780	0.9200	0.9480	0.9480	473,800
Sep 18, 2020	0.9990	1.0300	0.9600	0.9650	0.9650	355,800
Sep 17, 2020	0.9800	1.0200	0.9800	1.0200	1.0200	249,100
Sep 16, 2020	1.0100	1.0600	1.0100	1.0200	1.0200	326,400
Sep 15, 2020	1.0300	1.0600	1.0100	1.0200	1.0200	456,000
Sep 14, 2020	1.0300	1.0300	1.0100	1.0200	1.0200	156,700
Sep 11, 2020	1.0500	1.0500	1.0200	1.0300	1.0300	200,900
Sep 10, 2020	1.1100	1.1100	1.0300	1.0400	1.0400	222,900
Sep 09, 2020	1.0500	1.2560	1.0450	1.1100	1.1100	1,133,100
Sep 08, 2020	1.0700	1.0750	1.0200	1.0700	1.0700	233,300
Sep 04, 2020	1.0800	1.0800	0.9910	1.0500	1.0500	481,300
Sep 03, 2020	1.0800	1.1200	1.0600	1.0700	1.0700	600,700
Sep 02, 2020	1.2300	1.2300	1.1200	1.1700	1.1700	724,600
Sep 01, 2020	1.2500	1.3300	1.1700	1.2300	1.2300	1,656,000
Aug 31, 2020	1.2600	1.2700	1.2000	1.2300	1.2300	886,600
Aug 28, 2020	1.1800	1.2600	1.1800	1.2200	1.2200	1,443,600
Aug 27, 2020	1.2700	1.2950	1.1700	1.2000	1.2000	450,700
Aug 26, 2020	1.2700	1.3700	1.2700	1.3000	1.3000	316,300
Aug 25, 2020	1.2500	1.3100	1.2500	1.3000	1.3000	186,500
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,768.25-27.29(-0.72%)

Dow 3030,814.26-177.24(-0.57%)

Nasdaq12,998.50-114.10(-0.87%)

Timber Pharmaceuticals, Inc. (TMBR)

S&P 500
3,768.25
-27.29(-0.72%)

Dow 30
30,814.26
-177.24(-0.57%)

Nasdaq
12,998.50
-114.10(-0.87%)