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 (%)
Jan 31, 2019 5.650 5.830 5.480 5.680 53,315 +0.02(+0.35%)
Jan 30, 2019 5.520 5.730 5.450 5.660 35,735 +0.16(+2.91%)
Jan 29, 2019 5.630 5.730 5.450 5.500 26,084 -0.11(-1.96%)
Jan 28, 2019 5.710 5.770 5.400 5.610 60,519 -0.10(-1.75%)
Jan 25, 2019 5.530 5.830 5.000 5.710 65,400 +0.23(+4.20%)
Jan 24, 2019 5.280 5.860 5.070 5.480 156,103 +0.20(+3.79%)
Jan 23, 2019 4.960 5.530 4.960 5.280 79,928 +0.38(+7.76%)
Jan 22, 2019 5.500 5.500 4.810 4.900 85,120 -0.63(-11.39%)
Jan 18, 2019 5.790 5.830 5.400 5.530 47,400 -0.22(-3.83%)
Jan 17, 2019 5.670 6.190 5.580 5.750 54,671 +0.10(+1.77%)
Jan 16, 2019 5.700 6.051 5.298 5.650 124,175 -0.05(-0.88%)
Jan 15, 2019 5.870 5.919 5.600 5.700 74,284 -0.10(-1.72%)
Jan 14, 2019 6.090 6.220 5.570 5.800 81,820 -0.33(-5.38%)
Jan 11, 2019 6.240 6.280 5.970 6.130 41,200 -0.02(-0.33%)
Jan 10, 2019 6.790 6.790 6.000 6.150 86,864 -0.64(-9.43%)
Jan 09, 2019 6.950 7.050 6.540 6.790 40,278 -0.11(-1.59%)
Jan 08, 2019 7.330 7.509 6.870 6.900 72,503 -0.42(-5.74%)
Jan 07, 2019 8.410 8.700 6.900 7.320 367,275 -1.06(-12.65%)
Jan 04, 2019 6.910 8.460 6.510 8.380 330,800 +1.60(+23.60%)
Jan 03, 2019 7.480 7.540 6.690 6.780 147,505 -0.71(-9.48%)
Jan 02, 2019 7.400 7.850 7.000 7.490 83,310 -0.01(-0.13%)
Dec 31, 2018 7.290 8.000 7.290 7.500 102,200 +0.22(+3.02%)
Dec 28, 2018 7.320 7.625 7.150 7.280 113,700 -0.09(-1.22%)
Dec 27, 2018 8.020 8.210 7.130 7.370 223,142 -0.69(-8.56%)
Dec 26, 2018 8.110 8.380 7.760 8.060 98,781 +0.01(+0.12%)
Dec 24, 2018 8.050 8.640 7.900 8.050 72,300 -0.15(-1.83%)
Dec 21, 2018 7.390 10.01 7.000 8.200 976,200 +0.83(+11.26%)
Dec 20, 2018 7.900 8.230 7.180 7.370 141,498 -0.52(-6.59%)
Dec 19, 2018 8.200 8.570 7.460 7.890 142,663 -0.26(-3.19%)
Dec 18, 2018 8.430 8.750 7.240 8.150 114,402 -0.20(-2.40%)
Dec 17, 2018 8.200 8.750 7.960 8.350 86,672 +0.16(+1.95%)
Dec 14, 2018 8.630 9.220 7.950 8.190 75,200 -0.54(-6.19%)
Dec 13, 2018 9.000 9.010 8.485 8.730 67,954 -0.27(-3.00%)
Dec 12, 2018 9.190 10.33 8.990 9.000 80,671 -0.06(-0.66%)
Dec 11, 2018 8.720 9.340 8.460 9.060 83,469 +0.55(+6.46%)
Dec 10, 2018 8.630 8.630 8.010 8.510 48,729 -0.02(-0.23%)
Dec 07, 2018 8.460 9.200 8.205 8.530 158,400 +0.08(+0.95%)
Dec 06, 2018 8.170 8.550 7.680 8.450 52,034 +0.24(+2.92%)
Dec 04, 2018 7.910 8.860 7.910 8.210 88,000 +0.46(+5.94%)
Dec 03, 2018 7.280 8.000 7.097 7.750 132,208 +0.52(+7.19%)
Nov 30, 2018 7.500 8.080 6.870 7.230 279,300 -0.36(-4.74%)
Nov 29, 2018 7.320 8.088 7.130 7.590 239,541 +0.24(+3.27%)
Nov 28, 2018 6.640 7.390 6.450 7.350 117,777 +0.72(+10.86%)
Nov 27, 2018 6.760 6.880 6.630 6.630 14,726 -0.16(-2.36%)
Nov 26, 2018 7.070 7.390 6.633 6.790 17,808 -0.19(-2.72%)
Nov 23, 2018 6.880 6.980 6.640 6.980 3,300 -0.01(-0.14%)
Nov 21, 2018 6.990 6.990 6.990 0 +0.00(+0.00%)
Nov 20, 2018 6.830 7.020 6.600 6.990 23,773 +0.15(+2.19%)
Nov 19, 2018 6.600 7.300 6.600 6.840 37,166 +0.04(+0.59%)
Nov 16, 2018 7.140 7.570 6.640 6.800 34,100 -0.53(-7.23%)
Nov 15, 2018 5.890 7.672 5.890 7.330 88,265 +1.42(+24.03%)
Nov 14, 2018 6.410 6.410 5.520 5.910 33,167 -0.38(-6.04%)
Nov 13, 2018 6.060 6.500 5.927 6.290 20,503 +0.30(+5.01%)
Nov 12, 2018 6.470 6.555 5.740 5.990 22,576 -0.51(-7.85%)
Nov 09, 2018 6.460 6.940 6.450 6.500 56,100 -0.29(-4.27%)
Nov 08, 2018 6.750 6.890 6.540 6.790 44,208 +0.04(+0.59%)
Nov 07, 2018 6.710 6.880 6.510 6.750 56,820 +0.16(+2.43%)
Nov 06, 2018 6.580 6.790 5.980 6.590 25,272 +0.06(+0.92%)
Nov 05, 2018 5.930 6.760 5.590 6.530 50,717 +0.60(+10.12%)
Nov 02, 2018 5.910 6.360 5.680 5.930 38,200 +0.08(+1.37%)
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.