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 )

4.510 +0.010 (+0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 45,249 -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 -0.70(-25.55%)
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%)
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.