Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

3.850 +0.490 (+14.57%)
Streaming Delayed Price Updated: 3:49 PM EDT, Jul 16, 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 (%)
Jul 16, 2024 3.300 3.850 3.300 3.850 48,037 +0.49(+14.57%)
Jul 15, 2024 3.600 4.000 3.325 3.360 105,390 -0.31(-8.45%)
Jul 12, 2024 3.510 3.690 3.500 3.670 27,918 -0.03(-0.81%)
Jul 11, 2024 3.700 3.925 3.500 3.700 611,469 -0.68(-15.51%)
Jul 10, 2024 3.830 4.660 3.830 4.379 114,916 +0.55(+14.34%)
Jul 09, 2024 3.860 4.060 3.780 3.830 8,959 -0.15(-3.77%)
Jul 08, 2024 3.670 3.980 3.540 3.980 14,300 +0.36(+9.94%)
Jul 05, 2024 3.670 3.760 3.530 3.620 8,638 -0.16(-4.23%)
Jul 03, 2024 3.670 3.780 3.580 3.780 1,440 +0.04(+1.07%)
Jul 02, 2024 3.800 3.890 3.550 3.740 29,341 -0.12(-3.11%)
Jul 01, 2024 3.580 4.360 3.580 3.860 15,854 +0.21(+5.75%)
Jun 28, 2024 3.980 4.290 3.650 3.650 25,264 -0.33(-8.29%)
Jun 27, 2024 4.023 4.400 3.790 3.980 52,445 +0.11(+2.84%)
Jun 26, 2024 3.690 4.250 3.590 3.870 20,472 +0.17(+4.59%)
Jun 25, 2024 3.580 3.790 3.510 3.700 23,623 -0.01(-0.27%)
Jun 24, 2024 3.450 3.740 3.450 3.710 10,409 +0.26(+7.54%)
Jun 21, 2024 3.540 3.710 3.450 3.450 26,424 -0.18(-4.96%)
Jun 20, 2024 3.620 3.730 3.480 3.630 8,828 -0.16(-4.22%)
Jun 18, 2024 3.650 3.920 3.550 3.790 18,767 +0.08(+2.16%)
Jun 17, 2024 5.380 5.400 3.450 3.710 87,517 -1.28(-25.65%)
Jun 14, 2024 4.900 5.000 4.300 4.990 31,037 +0.59(+13.41%)
Jun 13, 2024 4.270 4.670 4.105 4.400 46,818 +0.06(+1.38%)
Jun 12, 2024 3.400 4.550 3.208 4.340 212,216 +1.19(+37.78%)
Jun 11, 2024 3.170 3.320 3.025 3.150 21,983 +0.12(+3.96%)
Jun 10, 2024 3.700 4.022 3.030 3.030 26,156 -0.77(-20.26%)
Jun 07, 2024 3.640 4.020 3.410 3.800 35,106 +0.00(+0.00%)
Jun 06, 2024 3.950 3.950 3.720 3.800 4,417 +0.03(+0.80%)
Jun 05, 2024 4.120 4.230 3.730 3.770 19,397 -0.36(-8.71%)
Jun 04, 2024 3.900 4.130 3.780 4.130 6,686 +0.11(+2.73%)
Jun 03, 2024 4.080 4.320 3.650 4.020 39,288 -0.06(-1.47%)
May 31, 2024 3.650 4.370 3.650 4.080 68,085 +0.42(+11.32%)
May 30, 2024 3.630 3.700 3.580 3.665 12,745 -0.03(-0.92%)
May 29, 2024 3.530 3.750 3.530 3.699 10,837 +0.13(+3.70%)
May 28, 2024 3.450 3.730 3.330 3.567 35,017 +0.12(+3.39%)
May 24, 2024 3.650 3.683 3.450 3.450 22,132 -0.09(-2.54%)
May 23, 2024 3.840 4.100 3.350 3.540 31,746 -0.32(-8.29%)
May 22, 2024 4.200 4.237 3.830 3.860 51,815 -0.41(-9.60%)
May 21, 2024 4.480 4.590 4.270 4.270 17,734 -0.24(-5.32%)
May 20, 2024 4.420 4.690 4.360 4.510 11,427 +0.01(+0.22%)
May 17, 2024 4.370 4.580 4.360 4.500 20,569 +0.15(+3.45%)
May 16, 2024 4.480 4.630 4.310 4.350 16,470 -0.27(-5.90%)
May 15, 2024 4.160 4.690 4.160 4.622 85,099 +0.41(+9.67%)
May 14, 2024 3.970 4.450 3.960 4.215 56,710 +0.06(+1.57%)
May 13, 2024 4.510 4.530 4.020 4.150 82,934 -0.97(-18.95%)
May 10, 2024 5.420 5.700 5.041 5.120 81,609 -0.92(-15.20%)
May 09, 2024 5.590 6.400 4.850 6.038 261,795 +0.30(+5.15%)
May 08, 2024 5.760 7.288 5.400 5.742 74,247 +0.23(+4.25%)
May 07, 2024 5.742 5.760 5.040 5.508 45,147 -0.61(-9.97%)
May 06, 2024 6.030 6.120 5.773 6.118 1,964 +0.18(+3.00%)
May 03, 2024 6.048 6.464 5.692 5.940 8,149 -0.44(-6.83%)
May 02, 2024 6.210 6.480 5.794 6.376 1,078 -0.03(-0.42%)
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.