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 )

4.565 +0.065 (+1.44%)
Streaming Delayed Price Updated: 11:43 AM 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 (%)
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 +5.72(+1792.79%)
May 08, 2024 0.3200 0.4049 0.3000 0.3190 1,337,478 +0.01(+4.25%)
May 07, 2024 0.3190 0.3200 0.2800 0.3060 812,656 -0.03(-9.97%)
May 06, 2024 0.3350 0.3400 0.3207 0.3399 35,363 +0.01(+3.00%)
May 03, 2024 0.3360 0.3591 0.3162 0.3300 146,691 -0.02(-6.83%)
May 02, 2024 0.3450 0.3600 0.3219 0.3542 19,418 -0.00(-0.42%)
May 01, 2024 0.3502 0.3600 0.3105 0.3557 142,332 -0.01(-1.47%)
Apr 30, 2024 0.3400 0.3800 0.3400 0.3610 163,420 +0.02(+6.33%)
Apr 29, 2024 0.3500 0.3500 0.3300 0.3395 25,546 +0.02(+6.63%)
Apr 26, 2024 0.3174 0.3184 0.3078 0.3184 26,538 -0.00(-0.93%)
Apr 25, 2024 0.3285 0.3400 0.3121 0.3214 23,578 +0.00(+0.03%)
Apr 24, 2024 0.3010 0.3500 0.3010 0.3213 127,758 -0.00(-0.68%)
Apr 23, 2024 0.3400 0.3390 0.3100 0.3235 139,810 +0.01(+2.63%)
Apr 22, 2024 0.2997 0.3338 0.2997 0.3152 70,346 +0.01(+2.01%)
Apr 19, 2024 0.3200 0.3500 0.3000 0.3090 162,776 -0.02(-6.65%)
Apr 18, 2024 0.3824 0.4641 0.3116 0.3310 266,587 -0.05(-12.89%)
Apr 17, 2024 0.3800 0.4000 0.3550 0.3800 24,817 +0.01(+3.40%)
Apr 16, 2024 0.3700 0.4158 0.3500 0.3675 53,731 -0.01(-2.70%)
Apr 15, 2024 0.3851 0.4171 0.3600 0.3777 32,473 -0.03(-7.88%)
Apr 12, 2024 0.4250 0.4300 0.4089 0.4100 31,857 -0.03(-6.01%)
Apr 11, 2024 0.4300 0.4550 0.4225 0.4362 28,807 +0.01(+2.27%)
Apr 10, 2024 0.4300 0.4567 0.4252 0.4265 24,314 -0.00(-0.84%)
Apr 09, 2024 0.4314 0.4622 0.4224 0.4301 37,947 -0.00(-0.14%)
Apr 08, 2024 0.4530 0.4620 0.4225 0.4307 14,918 -0.01(-2.11%)
Apr 05, 2024 0.4500 0.4678 0.4400 0.4400 18,935 -0.02(-4.56%)
Apr 04, 2024 0.4690 0.4690 0.4400 0.4610 35,616 -0.02(-3.35%)
Apr 03, 2024 0.4400 0.4785 0.4159 0.4770 39,632 +0.04(+8.78%)
Apr 02, 2024 0.4300 0.4480 0.4300 0.4385 23,141 +0.00(+0.67%)
Apr 01, 2024 0.4300 0.4582 0.4138 0.4356 65,534 -0.00(-1.00%)
Mar 28, 2024 0.4325 0.4401 0.4401 0.4400 42,607 -0.01(-2.22%)
Mar 27, 2024 0.4388 0.4500 0.4282 0.4500 79,919 +0.01(+2.74%)
Mar 26, 2024 0.4519 0.4740 0.4261 0.4380 54,686 -0.01(-2.67%)
Mar 25, 2024 0.4260 0.4899 0.4260 0.4500 72,465 +0.01(+1.12%)
Mar 22, 2024 0.4900 0.4900 0.4202 0.4450 51,759 -0.02(-4.44%)
Mar 21, 2024 0.4494 0.4800 0.3900 0.4657 118,833 +0.01(+2.80%)
Mar 20, 2024 0.5300 0.5334 0.3601 0.4530 428,241 -0.09(-15.96%)
Mar 19, 2024 0.5520 0.5520 0.5010 0.5390 39,444 -0.00(-0.19%)
Mar 18, 2024 0.5100 0.5590 0.5003 0.5400 77,757 +0.02(+4.05%)
Mar 15, 2024 0.5225 0.5261 0.4650 0.5190 115,219 +0.00(+0.93%)
Mar 14, 2024 0.5600 0.5650 0.5020 0.5142 66,102 -0.03(-5.36%)
Mar 13, 2024 0.5600 0.5790 0.5401 0.5433 60,313 +0.00(+0.06%)
Mar 12, 2024 0.5296 0.5899 0.5231 0.5430 148,312 +0.01(+2.07%)
Mar 11, 2024 0.5590 0.5640 0.5232 0.5320 73,282 -0.02(-3.10%)
Mar 08, 2024 0.5200 0.5600 0.5136 0.5490 176,457 +0.04(+7.65%)
Mar 07, 2024 0.5000 0.5213 0.4728 0.5100 74,433 +0.02(+4.08%)
Mar 06, 2024 0.5067 0.5250 0.4860 0.4900 195,563 -0.03(-5.41%)
Mar 05, 2024 0.4754 0.5200 0.4700 0.5180 323,870 +0.04(+7.58%)
Mar 04, 2024 0.5200 0.5389 0.4699 0.4815 223,575 -0.05(-8.94%)
Mar 01, 2024 0.5583 0.5678 0.5084 0.5288 155,884 -0.03(-5.32%)
Feb 29, 2024 0.5400 0.5600 0.4500 0.5585 347,640 -0.00(-0.25%)
Feb 28, 2024 0.5200 0.5599 0.5100 0.5599 575,765 -0.02(-3.01%)
Feb 27, 2024 0.6050 0.6080 0.5011 0.5773 731,279 -0.08(-12.53%)
Feb 26, 2024 0.6538 0.7590 0.6000 0.6600 1,354,647 -0.12(-15.38%)
Feb 23, 2024 0.7000 0.8590 0.4581 0.7800 21,470,188 +0.32(+70.27%)
Feb 22, 2024 0.3550 0.4700 0.3220 0.4581 16,118,412 +0.11(+30.14%)
Feb 21, 2024 0.3250 0.3700 0.3110 0.3520 168,950 +0.04(+11.68%)
Feb 20, 2024 0.3200 0.3280 0.3100 0.3152 36,863 -0.00(-0.22%)
Feb 16, 2024 0.3241 0.3270 0.3100 0.3159 85,315 +0.00(+0.22%)
Feb 15, 2024 0.3100 0.3300 0.3100 0.3152 57,291 -0.01(-4.19%)
Feb 14, 2024 0.3201 0.3290 0.3198 0.3290 22,400 +0.02(+5.15%)
Feb 13, 2024 0.3300 0.3300 0.3100 0.3129 74,992 -0.02(-5.18%)
Feb 12, 2024 0.3210 0.3350 0.3150 0.3300 47,312 +0.01(+1.60%)
Feb 09, 2024 0.3228 0.3292 0.3211 0.3248 18,887 +0.00(+0.87%)
Feb 08, 2024 0.3243 0.3276 0.3210 0.3220 18,433 +0.00(+0.31%)
Feb 07, 2024 0.3300 0.3398 0.3200 0.3210 24,563 -0.00(-1.50%)
Feb 06, 2024 0.3500 0.3500 0.3200 0.3259 29,843 -0.00(-1.39%)
Feb 05, 2024 0.3449 0.3626 0.3200 0.3305 24,298 -0.00(-0.84%)
Feb 02, 2024 0.3300 0.3450 0.3260 0.3333 43,433 +0.01(+2.24%)
Feb 01, 2024 0.3217 0.3488 0.3217 0.3260 19,642 -0.01(-1.51%)
Jan 31, 2024 0.3450 0.3455 0.3200 0.3310 26,755 +0.01(+3.15%)
Jan 30, 2024 0.3301 0.3589 0.3201 0.3209 62,536 -0.03(-7.52%)
Jan 29, 2024 0.3500 0.3700 0.3213 0.3470 97,191 +0.01(+2.06%)
Jan 26, 2024 0.3500 0.3700 0.3400 0.3400 93,662 +0.00(+0.00%)
Jan 25, 2024 0.4088 0.4088 0.3375 0.3400 474,804 -0.05(-13.29%)
Jan 24, 2024 0.3453 0.4600 0.3178 0.3921 809,649 +0.08(+25.96%)
Jan 23, 2024 0.3400 0.3498 0.3113 0.3113 58,805 -0.01(-4.51%)
Jan 22, 2024 0.3260 0.3515 0.3260 0.3260 10,334 +0.01(+2.74%)
Jan 19, 2024 0.3200 0.3200 0.3101 0.3173 19,742 +0.00(+1.41%)
Jan 18, 2024 0.3350 0.3350 0.3010 0.3129 36,745 -0.00(-0.10%)
Jan 17, 2024 0.3300 0.3581 0.3019 0.3132 106,819 -0.03(-8.18%)
Jan 16, 2024 0.3486 0.3800 0.3400 0.3411 10,097 -0.01(-2.46%)
Jan 12, 2024 0.3579 0.3579 0.3400 0.3497 24,141 -0.01(-2.26%)
Jan 11, 2024 0.3800 0.3900 0.3525 0.3578 48,251 -0.02(-4.59%)
Jan 10, 2024 0.3994 0.3994 0.3710 0.3750 23,280 +0.00(+0.46%)
Jan 09, 2024 0.3900 0.4000 0.3727 0.3733 149,796 -0.01(-2.35%)
Jan 08, 2024 0.4070 0.4100 0.3611 0.3823 83,057 +0.02(+5.90%)
Jan 05, 2024 0.4000 0.4099 0.3600 0.3610 44,481 -0.03(-6.77%)
Jan 04, 2024 0.3810 0.3950 0.3792 0.3872 38,974 +0.01(+1.87%)
Jan 03, 2024 0.3912 0.3912 0.3800 0.3801 6,097 -0.01(-3.48%)
Jan 02, 2024 0.3885 0.4000 0.3885 0.3938 34,197 -0.01(-1.30%)
Dec 29, 2023 0.4100 0.4126 0.3800 0.3990 65,173 -0.00(-0.25%)
Dec 28, 2023 0.4200 0.4194 0.3802 0.4000 66,212 +0.01(+2.83%)
Dec 27, 2023 0.4200 0.4200 0.3720 0.3890 199,243 -0.01(-1.39%)
Dec 26, 2023 0.3900 0.4000 0.3700 0.3945 123,984 +0.00(+1.15%)
Dec 22, 2023 0.3701 0.3990 0.3701 0.3900 76,532 +0.01(+2.71%)
Dec 21, 2023 0.3710 0.3798 0.3580 0.3797 60,415 +0.03(+8.49%)
Dec 20, 2023 0.3900 0.4200 0.3500 0.3500 121,293 -0.05(-12.50%)
Dec 19, 2023 0.3900 0.4190 0.3920 0.4000 42,023 +0.00(+0.76%)
Dec 18, 2023 0.4100 0.4200 0.3900 0.3970 37,962 -0.00(-0.50%)
Dec 15, 2023 0.3745 0.4500 0.3558 0.3990 127,244 +0.01(+2.31%)
Dec 14, 2023 0.3752 0.4295 0.3539 0.3900 342,099 +0.02(+5.41%)
Dec 13, 2023 0.3700 0.3700 0.3500 0.3700 63,099 +0.02(+5.59%)
Dec 12, 2023 0.3690 0.3690 0.3313 0.3504 125,579 -0.02(-5.04%)
Dec 11, 2023 0.3601 0.3889 0.3600 0.3690 117,263 -0.01(-1.84%)
Dec 08, 2023 0.3800 0.3976 0.3690 0.3759 43,039 -0.01(-2.99%)
Dec 07, 2023 0.4200 0.4200 0.3300 0.3875 141,849 -0.03(-6.56%)
Dec 06, 2023 0.4210 0.4327 0.4000 0.4147 77,710 +0.01(+3.65%)
Dec 05, 2023 0.4200 0.4299 0.4000 0.4001 140,059 -0.03(-5.90%)
Dec 04, 2023 0.4254 0.4300 0.4150 0.4252 100,326 -0.01(-3.12%)
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.