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 (%)
Aug 31, 2023 1.230 1.355 1.200 1.300 41,770 +0.04(+3.17%)
Aug 30, 2023 1.180 1.270 1.180 1.260 35,911 +0.07(+5.88%)
Aug 29, 2023 1.130 1.220 1.060 1.190 30,322 +0.02(+1.71%)
Aug 28, 2023 1.100 1.170 1.090 1.170 17,349 +0.07(+6.36%)
Aug 25, 2023 1.320 1.320 1.050 1.100 263,881 -0.21(-16.03%)
Aug 24, 2023 1.360 1.360 1.300 1.310 9,884 -0.06(-4.38%)
Aug 23, 2023 1.370 1.380 1.350 1.370 14,336 -0.05(-3.52%)
Aug 22, 2023 1.390 1.440 1.340 1.420 60,826 +0.01(+0.71%)
Aug 21, 2023 1.290 1.430 1.250 1.410 108,277 +0.11(+8.46%)
Aug 18, 2023 1.205 1.300 1.165 1.300 35,719 +0.10(+8.24%)
Aug 17, 2023 1.150 1.230 1.130 1.201 42,869 +0.06(+5.35%)
Aug 16, 2023 1.210 1.210 1.120 1.140 42,449 -0.05(-4.20%)
Aug 15, 2023 1.200 1.230 1.150 1.190 117,548 -0.04(-3.25%)
Aug 14, 2023 1.270 1.290 1.201 1.230 58,820 -0.08(-6.11%)
Aug 11, 2023 1.350 1.420 1.290 1.310 103,246 -0.08(-5.76%)
Aug 10, 2023 1.380 1.434 1.340 1.390 94,926 +0.04(+2.96%)
Aug 09, 2023 1.350 1.400 1.315 1.350 66,661 +0.04(+3.05%)
Aug 08, 2023 1.300 1.370 1.240 1.310 62,589 +0.05(+3.97%)
Aug 07, 2023 1.310 1.430 1.230 1.260 293,020 -0.11(-8.03%)
Aug 04, 2023 1.380 1.435 1.310 1.370 61,972 -0.02(-1.44%)
Aug 03, 2023 1.420 1.470 1.350 1.390 116,876 -0.08(-5.44%)
Aug 02, 2023 1.530 1.530 1.430 1.470 11,964 -0.07(-4.55%)
Aug 01, 2023 1.546 1.590 1.520 1.540 10,377 -0.02(-1.28%)
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%)
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.