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 )

4.350 -0.272 (-5.90%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 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 (%)
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%)
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.