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 )

4.080 +0.415 (+11.32%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 31, 2023 1.510 1.600 1.470 1.560 43,808 +0.04(+2.63%)
Jul 28, 2023 1.580 1.630 1.470 1.520 97,425 -0.10(-6.17%)
Jul 27, 2023 1.520 1.620 1.380 1.620 159,402 +0.05(+3.18%)
Jul 26, 2023 1.420 1.570 1.420 1.570 122,940 +0.14(+9.79%)
Jul 25, 2023 1.350 1.520 1.350 1.430 66,705 +0.06(+4.38%)
Jul 24, 2023 1.390 1.390 1.310 1.370 38,238 +0.02(+1.48%)
Jul 21, 2023 1.470 1.470 1.330 1.350 118,920 -0.07(-4.93%)
Jul 20, 2023 1.440 1.510 1.390 1.420 109,017 -0.05(-3.40%)
Jul 19, 2023 1.480 1.530 1.410 1.470 37,133 -0.03(-2.00%)
Jul 18, 2023 1.560 1.610 1.431 1.500 203,638 -0.13(-7.98%)
Jul 17, 2023 1.620 1.630 1.570 1.630 29,596 +0.01(+0.62%)
Jul 14, 2023 1.669 1.669 1.600 1.620 9,702 -0.04(-2.41%)
Jul 13, 2023 1.660 1.684 1.570 1.660 33,639 -0.06(-3.49%)
Jul 12, 2023 1.750 1.750 1.639 1.720 17,548 +0.03(+1.78%)
Jul 11, 2023 1.625 1.710 1.610 1.690 19,851 +0.05(+3.05%)
Jul 10, 2023 1.590 1.650 1.520 1.640 39,195 +0.05(+3.14%)
Jul 07, 2023 1.560 1.600 1.480 1.590 60,661 +0.05(+3.25%)
Jul 06, 2023 1.580 1.580 1.500 1.540 29,230 -0.02(-1.28%)
Jul 05, 2023 1.560 1.630 1.500 1.560 48,411 +0.00(+0.00%)
Jul 03, 2023 1.590 1.595 1.550 1.560 10,561 -0.02(-1.27%)
Jun 30, 2023 1.540 1.610 1.540 1.580 46,101 +0.01(+0.64%)
Jun 29, 2023 1.690 1.700 1.560 1.570 45,250 -0.11(-6.55%)
Jun 28, 2023 1.720 1.720 1.610 1.680 14,977 +0.03(+1.82%)
Jun 27, 2023 1.750 1.790 1.610 1.650 25,037 -0.07(-4.07%)
Jun 26, 2023 1.620 1.734 1.620 1.720 19,134 +0.10(+6.17%)
Jun 23, 2023 1.680 1.751 1.620 1.620 11,876 -0.04(-2.41%)
Jun 22, 2023 1.810 1.860 1.660 1.660 83,293 -0.21(-11.23%)
Jun 21, 2023 1.970 2.018 1.800 1.870 47,281 -0.13(-6.50%)
Jun 20, 2023 2.060 2.180 1.990 2.000 79,640 -0.12(-5.66%)
Jun 16, 2023 2.070 2.120 1.860 2.120 83,425 +0.08(+3.92%)
Jun 15, 2023 1.950 2.060 1.810 2.040 94,529 +0.14(+7.37%)
Jun 14, 2023 1.600 1.910 1.600 1.900 106,477 +0.28(+17.28%)
Jun 13, 2023 1.510 1.690 1.510 1.620 80,338 +0.10(+6.58%)
Jun 12, 2023 1.700 1.704 1.490 1.520 104,817 +0.02(+1.33%)
Jun 09, 2023 1.370 1.569 1.370 1.500 81,522 +0.10(+7.14%)
Jun 08, 2023 1.450 1.500 1.400 1.400 23,231 +0.02(+1.45%)
Jun 07, 2023 1.300 1.404 1.300 1.380 31,856 +0.05(+3.76%)
Jun 06, 2023 1.360 1.390 1.290 1.330 92,396 -0.03(-2.35%)
Jun 05, 2023 1.430 1.500 1.310 1.362 104,589 -0.09(-6.07%)
Jun 02, 2023 1.550 1.635 1.450 1.450 64,692 -0.07(-4.61%)
Jun 01, 2023 1.600 1.680 1.480 1.520 122,186 -0.08(-5.00%)
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%)
Mar 01, 2023 1.710 1.800 1.710 1.780 35,985 -0.01(-0.56%)
Feb 28, 2023 1.710 1.800 1.710 1.790 12,183 +0.05(+2.87%)
Feb 27, 2023 1.866 1.866 1.660 1.740 12,620 +0.11(+6.75%)
Feb 24, 2023 1.735 1.735 1.605 1.630 38,695 -0.10(-5.78%)
Feb 23, 2023 1.825 1.825 1.690 1.730 13,572 +0.01(+0.58%)
Feb 22, 2023 1.710 1.800 1.670 1.720 24,051 -0.02(-1.15%)
Feb 21, 2023 1.890 1.911 1.650 1.740 61,672 -0.22(-11.22%)
Feb 17, 2023 2.060 2.060 1.940 1.960 40,233 +0.00(+0.00%)
Feb 16, 2023 1.760 2.090 1.760 1.960 169,962 +0.13(+7.10%)
Feb 15, 2023 1.830 1.830 1.770 1.830 11,735 +0.01(+0.55%)
Feb 14, 2023 1.750 1.855 1.750 1.820 18,164 +0.02(+1.11%)
Feb 13, 2023 1.820 1.850 1.780 1.800 18,937 -0.03(-1.64%)
Feb 10, 2023 1.700 1.830 1.700 1.830 39,166 +0.06(+3.39%)
Feb 09, 2023 1.820 1.840 1.770 1.770 29,131 -0.07(-3.80%)
Feb 08, 2023 2.030 2.030 1.800 1.840 23,680 -0.13(-6.60%)
Feb 07, 2023 2.110 2.110 1.960 1.970 18,137 -0.09(-4.37%)
Feb 06, 2023 2.050 2.060 1.990 2.060 21,416 +0.03(+1.48%)
Feb 03, 2023 1.920 2.030 1.870 2.030 81,079 +0.16(+8.56%)
Feb 02, 2023 1.900 1.910 1.780 1.870 144,493 +0.15(+8.72%)
Feb 01, 2023 1.918 1.918 1.720 1.720 96,908 -0.12(-6.52%)
Jan 31, 2023 1.810 1.910 1.750 1.840 40,267 +0.02(+1.10%)
Jan 30, 2023 1.910 1.920 1.760 1.820 20,621 -0.07(-3.70%)
Jan 27, 2023 1.860 1.940 1.810 1.890 20,555 +0.02(+1.07%)
Jan 26, 2023 1.750 1.870 1.750 1.870 8,907 +0.11(+6.25%)
Jan 25, 2023 1.970 1.980 1.700 1.760 52,965 -0.12(-6.38%)
Jan 24, 2023 1.990 1.990 1.880 1.880 8,135 -0.01(-0.53%)
Jan 23, 2023 1.940 1.960 1.846 1.890 20,763 -0.05(-2.58%)
Jan 20, 2023 2.000 2.000 1.890 1.940 31,344 -0.04(-2.02%)
Jan 19, 2023 1.910 1.990 1.850 1.980 47,434 +0.13(+7.03%)
Jan 18, 2023 1.900 2.010 1.845 1.850 26,379 -0.11(-5.61%)
Jan 17, 2023 2.140 2.230 1.880 1.960 78,606 -0.19(-8.84%)
Jan 13, 2023 2.250 2.250 2.100 2.150 85,321 +0.11(+5.39%)
Jan 12, 2023 1.720 2.040 1.670 2.040 73,339 +0.37(+22.16%)
Jan 11, 2023 1.760 2.069 1.645 1.670 210,155 -0.05(-2.91%)
Jan 10, 2023 1.620 1.870 1.600 1.720 172,146 +0.07(+4.24%)
Jan 09, 2023 1.600 1.890 1.600 1.650 282,496 +0.17(+11.49%)
Jan 06, 2023 1.450 1.590 1.405 1.480 65,585 +0.08(+5.71%)
Jan 05, 2023 1.340 1.440 1.320 1.400 36,362 +0.04(+2.94%)
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.