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 )

4.440 +0.090 (+2.07%)
Streaming Delayed Price Updated: 9:36 AM EDT, May 17, 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 (%)
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%)
Dec 01, 2023 0.4161 0.4498 0.4000 0.4389 104,814 +0.02(+4.82%)
Nov 30, 2023 0.4200 0.4500 0.4042 0.4187 239,355 -0.01(-2.63%)
Nov 29, 2023 0.4490 0.4500 0.3700 0.4300 420,778 +0.03(+6.54%)
Nov 28, 2023 0.3200 0.4460 0.3102 0.4036 869,128 +0.06(+17.56%)
Nov 27, 2023 0.3667 0.3730 0.3150 0.3433 1,399,174 -0.06(-15.23%)
Nov 24, 2023 0.5073 0.5100 0.3610 0.4050 5,545,844 +0.01(+1.28%)
Nov 22, 2023 0.3001 0.4070 0.3001 0.3999 2,581,727 +0.10(+33.26%)
Nov 21, 2023 0.3300 0.3300 0.3000 0.3001 133,356 -0.01(-3.19%)
Nov 20, 2023 0.4000 0.4000 0.3100 0.3100 383,677 -0.06(-16.22%)
Nov 17, 2023 0.4101 0.4999 0.3700 0.3700 808,540 -0.05(-11.90%)
Nov 16, 2023 0.4300 0.4750 0.4111 0.4200 47,402 -0.03(-6.67%)
Nov 15, 2023 0.4990 0.5195 0.4300 0.4500 98,148 -0.05(-9.78%)
Nov 14, 2023 0.5000 0.5999 0.4362 0.4988 231,578 -0.00(-0.26%)
Nov 13, 2023 0.5572 0.5801 0.5000 0.5001 53,608 -0.03(-5.27%)
Nov 10, 2023 0.6900 0.6901 0.5000 0.5279 106,682 -0.15(-22.48%)
Nov 09, 2023 0.7890 0.7950 0.6600 0.6810 48,804 -0.09(-11.21%)
Nov 08, 2023 0.8100 0.8100 0.7670 0.7670 13,666 -0.04(-5.31%)
Nov 07, 2023 0.7750 0.8200 0.7473 0.8100 55,296 +0.04(+4.53%)
Nov 06, 2023 0.7820 0.8001 0.7507 0.7749 22,692 -0.03(-3.14%)
Nov 03, 2023 0.7600 0.8100 0.7300 0.8000 54,864 +0.05(+6.67%)
Nov 02, 2023 0.7599 0.7600 0.7200 0.7500 13,716 -0.01(-1.32%)
Nov 01, 2023 0.7305 0.7625 0.7200 0.7600 45,344 +0.03(+3.97%)
Oct 31, 2023 0.7553 0.7625 0.7305 0.7310 9,678 -0.01(-1.20%)
Oct 30, 2023 0.7800 0.7800 0.7399 0.7399 8,008 -0.00(-0.01%)
Oct 27, 2023 0.7500 0.7500 0.7400 0.7400 10,964 -0.01(-1.00%)
Oct 26, 2023 0.7510 0.8000 0.7330 0.7475 17,392 +0.02(+2.33%)
Oct 25, 2023 0.8200 0.8600 0.7305 0.7305 39,051 -0.08(-10.15%)
Oct 24, 2023 0.8700 0.8700 0.8100 0.8130 12,333 -0.04(-4.82%)
Oct 23, 2023 0.8900 0.9000 0.8500 0.8542 8,907 -0.04(-4.71%)
Oct 20, 2023 0.9200 0.9500 0.8901 0.8964 33,624 -0.05(-5.63%)
Oct 19, 2023 0.9400 1.000 0.9000 0.9499 29,465 +0.01(+1.05%)
Oct 18, 2023 0.9500 1.000 0.9197 0.9400 4,453 -0.01(-1.05%)
Oct 17, 2023 0.9200 0.9600 0.8900 0.9500 18,238 +0.01(+1.06%)
Oct 16, 2023 1.020 0.9650 0.9300 0.9400 8,092 +0.01(+1.10%)
Oct 13, 2023 0.9750 0.9750 0.9298 0.9298 8,192 -0.02(-2.13%)
Oct 12, 2023 1.030 1.030 0.9500 0.9500 10,979 -0.06(-5.94%)
Oct 11, 2023 1.010 1.040 0.9900 1.010 58,066 -0.03(-2.88%)
Oct 10, 2023 1.000 1.090 0.9801 1.040 14,631 +0.05(+5.05%)
Oct 09, 2023 0.9800 0.9900 0.9604 0.9900 3,310 -0.02(-1.98%)
Oct 06, 2023 0.9500 1.080 0.9500 1.010 46,681 +0.03(+3.06%)
Oct 05, 2023 0.9800 0.9800 0.9350 0.9800 11,740 +0.01(+1.03%)
Oct 04, 2023 0.9800 1.000 0.9300 0.9700 54,288 -0.01(-1.02%)
Oct 03, 2023 1.000 1.000 0.9500 0.9800 40,360 -0.05(-5.31%)
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.