U.S. Markets closed

Timber Pharmaceuticals, Inc. (TMBR)

NYSE American - Nasdaq Real Time Price. Currency in USD
Add to watchlist
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
DateOpenHighLowClose*Adj Close**Volume
Jan 15, 20211.07001.07000.97221.02001.02003,824,673
Jan 14, 20211.12001.12001.01001.08001.08004,800,000
Jan 13, 20211.24001.24001.06001.17001.170011,999,900
Jan 12, 20211.20001.20000.98001.05001.050029,757,200
Jan 11, 20210.88000.96900.87000.94000.940010,329,800
Jan 08, 20210.81200.88800.80000.86900.86904,834,100
Jan 07, 20210.85000.85000.80900.82400.82403,187,500
Jan 06, 20210.83900.91100.76000.80900.80905,467,900
Jan 05, 20210.83000.92000.78100.84200.842010,157,300
Jan 04, 20210.73800.84900.72800.82200.82208,041,700
Dec 31, 20200.77900.78600.72500.74300.74302,539,000
Dec 30, 20200.70700.81500.70100.79700.79705,911,400
Dec 29, 20200.76100.76900.70000.72000.72002,835,800
Dec 28, 20200.78000.78000.73400.76500.76502,622,900
Dec 24, 20200.75800.79000.72100.77000.77003,679,800
Dec 23, 20200.75000.79000.70100.73800.73806,295,800
Dec 22, 20200.75000.76400.66500.76000.76005,862,100
Dec 21, 20200.80000.81000.71000.73100.73105,066,400
Dec 18, 20200.82600.83500.78200.79000.79003,766,400
Dec 17, 20200.90000.90000.80100.80900.80905,554,100
Dec 16, 20200.99300.99300.87200.89000.89006,074,700
Dec 15, 20201.41001.65000.99001.03001.030023,247,000
Dec 14, 20201.07001.36001.02001.21001.21006,491,300
Dec 11, 20201.06001.08001.02001.03001.0300443,800
Dec 10, 20201.10001.13001.06001.09001.0900523,800
Dec 09, 20201.18001.42001.08001.12001.12003,133,100
Dec 08, 20201.10001.14001.08001.14001.1400104,600
Dec 07, 20201.11001.12001.05001.12001.1200124,000
Dec 04, 20201.12001.16001.09001.14001.1400226,000
Dec 03, 20201.11001.14801.06001.09001.0900158,400
Dec 02, 20201.20001.20001.08001.11001.1100277,900
Dec 01, 20201.07001.25001.07001.16001.1600583,300
Nov 30, 20201.10001.11001.05001.09001.0900172,700
Nov 27, 20201.12001.15001.10001.11501.115067,100
Nov 25, 20201.08001.15001.05001.15001.1500352,000
Nov 24, 20201.06001.08601.04001.06001.0600146,600
Nov 23, 20201.00001.06000.98901.06001.0600293,400
Nov 20, 20200.96001.01000.93900.98500.9850324,800
Nov 19, 20200.95000.95400.94000.95000.950098,000
Nov 18, 20200.93000.95500.93000.95000.950092,300
Nov 17, 20200.97100.99200.91000.96000.9600123,500
Nov 16, 20200.98001.00000.97000.99500.995096,100
Nov 13, 20200.95200.98000.93000.98000.9800151,500
Nov 12, 20200.93000.95200.91900.94000.9400115,700
Nov 11, 20200.93000.94800.92500.94000.940078,500
Nov 10, 20200.93900.96000.92000.95000.950097,700
Nov 09, 20200.93400.96400.91000.95000.9500236,500
Nov 06, 20200.95000.95000.88000.91600.9160348,700
Nov 05, 20200.96800.96900.94000.96100.961086,100
Nov 04, 20200.96000.97600.94000.96900.969070,400
Nov 03, 20200.99201.00000.94000.95300.9530194,500
Nov 02, 20200.97901.04000.96201.00001.0000158,800
Oct 30, 20201.00001.02000.96000.97700.9770154,900
Oct 29, 20200.98001.02000.95001.01001.0100288,100
Oct 28, 20201.00001.04500.96300.98300.9830412,700
Oct 27, 20200.98001.00000.95800.99900.9990302,000
Oct 26, 20201.04001.07000.95000.97800.9780602,800
Oct 23, 20201.12001.12001.02001.05001.0500825,500
Oct 22, 20201.45001.45001.08001.11001.11001,942,800
Oct 21, 20201.13001.63001.10001.52001.52006,950,900
Oct 20, 20201.04001.15001.04001.13001.1300855,300
Oct 19, 20201.02001.07001.02001.07001.0700300,000
Oct 16, 20201.03001.06001.02001.04001.0400246,100
Oct 15, 20201.03001.06001.02001.04001.0400178,900
Oct 14, 20201.03001.08001.03001.06001.0600315,400
Oct 13, 20201.04001.14001.03001.09001.0900988,400
Oct 12, 20201.03001.08001.00001.07001.0700582,000
Oct 09, 20201.10001.18001.01001.06001.06001,564,300
Oct 08, 20200.96001.09000.96001.09001.0900958,900
Oct 07, 20200.97000.98500.95100.97600.976098,100
Oct 06, 20200.97001.00000.95100.96300.9630144,200
Oct 05, 20201.00001.01500.94400.98800.9880183,900
Oct 02, 20200.97301.02000.97301.01001.0100122,500
Oct 01, 20201.08001.09000.97001.01001.0100521,900
Sep 30, 20200.98001.11200.96100.99400.9940854,100
Sep 29, 20200.94700.99800.91000.97300.9730438,200
Sep 28, 20200.96000.96000.91000.92800.9280183,700
Sep 25, 20200.97501.03000.93600.96700.9670451,500
Sep 24, 20200.90001.03000.87000.96700.96701,364,400
Sep 23, 20200.93100.95000.91100.92000.9200124,600
Sep 22, 20200.92000.97000.92000.94100.9410196,000
Sep 21, 20200.96000.97800.92000.94800.9480473,800
Sep 18, 20200.99901.03000.96000.96500.9650355,800
Sep 17, 20200.98001.02000.98001.02001.0200249,100
Sep 16, 20201.01001.06001.01001.02001.0200326,400
Sep 15, 20201.03001.06001.01001.02001.0200456,000
Sep 14, 20201.03001.03001.01001.02001.0200156,700
Sep 11, 20201.05001.05001.02001.03001.0300200,900
Sep 10, 20201.11001.11001.03001.04001.0400222,900
Sep 09, 20201.05001.25601.04501.11001.11001,133,100
Sep 08, 20201.07001.07501.02001.07001.0700233,300
Sep 04, 20201.08001.08000.99101.05001.0500481,300
Sep 03, 20201.08001.12001.06001.07001.0700600,700
Sep 02, 20201.23001.23001.12001.17001.1700724,600
Sep 01, 20201.25001.33001.17001.23001.23001,656,000
Aug 31, 20201.26001.27001.20001.23001.2300886,600
Aug 28, 20201.18001.26001.18001.22001.22001,443,600
Aug 27, 20201.27001.29501.17001.20001.2000450,700
Aug 26, 20201.27001.37001.27001.30001.3000316,300
Aug 25, 20201.25001.31001.25001.30001.3000186,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...