Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telesis Bio, Inc. - Common Stock (NQ: TBIO )

4.500 +0.150 (+3.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 17, 2024 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 (%)
May 31, 2023 1.740 1.770 1.560 1.600 37,809 -0.05(-3.03%)
May 30, 2023 1.850 1.930 1.600 1.650 177,744 -0.20(-10.81%)
May 26, 2023 1.980 1.980 1.800 1.850 43,208 -0.07(-3.65%)
May 25, 2023 2.060 2.230 1.860 1.920 102,027 -0.13(-6.34%)
May 24, 2023 2.200 2.209 2.050 2.050 16,648 -0.18(-8.07%)
May 23, 2023 2.110 2.280 2.110 2.230 10,883 +0.08(+3.72%)
May 22, 2023 2.270 2.390 2.140 2.150 61,382 +0.02(+0.94%)
May 19, 2023 2.080 2.279 2.080 2.130 15,861 +0.08(+3.90%)
May 18, 2023 1.990 2.203 1.960 2.050 31,557 +0.02(+0.99%)
May 17, 2023 2.010 2.120 1.910 2.030 42,390 +0.02(+1.00%)
May 16, 2023 2.270 2.270 1.910 2.010 166,654 -0.28(-12.23%)
May 15, 2023 2.550 2.580 2.230 2.290 168,041 -0.24(-9.49%)
May 12, 2023 2.330 2.590 2.280 2.530 155,715 -0.35(-12.15%)
May 11, 2023 2.910 2.920 2.550 2.880 66,561 +0.02(+0.70%)
May 10, 2023 2.710 2.990 2.710 2.860 32,436 +0.13(+4.76%)
May 09, 2023 2.860 2.910 2.650 2.730 39,555 -0.01(-0.36%)
May 08, 2023 3.010 3.010 2.740 2.740 18,134 -0.12(-4.20%)
May 05, 2023 2.940 2.941 2.770 2.860 21,130 +0.11(+4.00%)
May 04, 2023 2.870 2.970 2.750 2.750 60,047 -0.05(-1.79%)
May 03, 2023 2.530 2.880 2.530 2.800 70,641 +0.20(+7.69%)
May 02, 2023 2.510 2.742 2.500 2.600 36,182 +0.04(+1.56%)
May 01, 2023 2.590 2.650 2.500 2.560 11,266 -0.03(-1.16%)
Apr 28, 2023 2.320 2.680 2.310 2.590 34,655 +0.19(+7.92%)
Apr 27, 2023 2.360 2.560 2.360 2.400 23,078 +0.02(+0.84%)
Apr 26, 2023 2.330 2.433 2.330 2.380 37,561 -0.05(-2.06%)
Apr 25, 2023 2.730 2.730 2.310 2.430 81,131 -0.15(-5.81%)
Apr 24, 2023 2.640 2.660 2.490 2.580 73,476 +0.02(+0.78%)
Apr 21, 2023 2.750 2.860 2.540 2.560 62,365 -0.26(-9.22%)
Apr 20, 2023 2.660 2.845 2.530 2.820 105,867 +0.09(+3.30%)
Apr 19, 2023 2.900 2.950 2.640 2.730 67,429 -0.25(-8.39%)
Apr 18, 2023 2.950 2.990 2.800 2.980 22,625 -0.01(-0.33%)
Apr 17, 2023 3.020 3.140 2.990 2.990 71,859 -0.07(-2.29%)
Apr 14, 2023 2.720 3.190 2.720 3.060 222,547 +0.27(+9.87%)
Apr 13, 2023 2.750 2.890 2.715 2.785 49,064 +0.04(+1.27%)
Apr 12, 2023 2.650 2.760 2.560 2.750 15,069 +0.08(+3.00%)
Apr 11, 2023 2.470 2.950 2.470 2.670 98,510 +0.17(+6.80%)
Apr 10, 2023 2.710 2.710 2.450 2.500 224,383 -0.27(-9.75%)
Apr 06, 2023 2.740 2.895 2.665 2.770 39,568 +0.00(+0.00%)
Apr 05, 2023 2.810 3.000 2.690 2.770 59,182 -0.17(-5.78%)
Apr 04, 2023 2.970 3.110 2.920 2.940 72,403 -0.08(-2.65%)
Apr 03, 2023 3.170 3.280 2.800 3.020 166,414 -0.08(-2.58%)
Mar 31, 2023 2.980 3.320 2.910 3.100 201,050 +0.15(+5.08%)
Mar 30, 2023 2.720 3.000 2.690 2.950 161,369 +0.17(+6.12%)
Mar 29, 2023 2.640 2.780 2.550 2.780 186,494 +0.02(+0.72%)
Mar 28, 2023 2.900 2.900 2.510 2.760 233,236 -0.12(-4.17%)
Mar 27, 2023 2.520 2.900 2.392 2.880 479,385 +0.44(+18.03%)
Mar 24, 2023 2.080 2.800 2.080 2.440 455,649 +0.20(+8.93%)
Mar 23, 2023 2.060 2.530 1.910 2.240 1,336,324 +0.25(+12.56%)
Mar 22, 2023 2.360 3.320 1.900 1.990 6,299,285 -0.22(-9.95%)
Mar 21, 2023 2.070 2.230 2.070 2.210 60,124 +0.12(+5.74%)
Mar 20, 2023 2.170 2.193 1.990 2.090 72,922 -0.12(-5.43%)
Mar 17, 2023 2.340 2.340 2.180 2.210 45,465 -0.01(-0.45%)
Mar 16, 2023 2.200 2.287 2.180 2.220 23,210 -0.03(-1.33%)
Mar 15, 2023 2.220 2.320 2.080 2.250 54,406 -0.11(-4.66%)
Mar 14, 2023 2.310 2.400 2.220 2.360 155,162 +0.18(+8.26%)
Mar 13, 2023 2.000 2.320 1.950 2.180 93,572 +0.20(+10.10%)
Mar 10, 2023 2.030 2.050 1.860 1.980 103,757 -0.11(-5.08%)
Mar 09, 2023 1.980 2.090 1.820 2.086 46,055 +0.18(+9.21%)
Mar 08, 2023 1.940 2.030 1.800 1.910 105,117 -0.09(-4.50%)
Mar 07, 2023 1.840 2.025 1.820 2.000 129,291 +0.15(+8.11%)
Mar 06, 2023 1.620 1.953 1.620 1.850 49,762 +0.19(+11.45%)
Mar 03, 2023 1.710 1.780 1.650 1.660 45,399 -0.09(-5.14%)
Mar 02, 2023 1.726 1.761 1.710 1.750 16,903 -0.03(-1.69%)
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.