Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpha Teknova Inc (NQ: TKNO )

1.710 -0.080 (-4.47%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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, 2022 8.290 8.670 7.593 8.400 20,230 -0.20(-2.33%)
Jun 29, 2022 10.31 10.90 8.550 8.600 64,581 -1.70(-16.50%)
Jun 28, 2022 10.07 10.42 9.245 10.30 41,339 +0.09(+0.88%)
Jun 27, 2022 8.750 10.34 8.050 10.21 67,663 +1.56(+18.03%)
Jun 24, 2022 7.740 8.650 7.030 8.650 198,977 +0.89(+11.47%)
Jun 23, 2022 7.620 7.950 7.555 7.760 15,606 +0.37(+5.01%)
Jun 22, 2022 7.410 7.550 7.190 7.390 17,236 -0.01(-0.14%)
Jun 21, 2022 7.420 7.610 6.720 7.400 25,474 +0.11(+1.51%)
Jun 17, 2022 7.950 7.950 7.270 7.290 34,543 -0.64(-8.07%)
Jun 16, 2022 8.390 10.10 7.150 7.930 49,519 -0.79(-9.06%)
Jun 15, 2022 7.870 8.930 7.750 8.720 65,757 +0.84(+10.66%)
Jun 14, 2022 6.790 7.950 6.600 7.880 78,000 +1.49(+23.32%)
Jun 13, 2022 6.070 6.440 5.800 6.390 24,912 -0.30(-4.48%)
Jun 10, 2022 6.980 7.000 6.400 6.690 19,693 -0.43(-6.04%)
Jun 09, 2022 7.720 7.720 7.040 7.120 22,069 -0.63(-8.13%)
Jun 08, 2022 7.650 8.510 7.360 7.750 51,807 -0.54(-6.51%)
Jun 07, 2022 8.090 8.925 8.090 8.290 41,093 +0.13(+1.59%)
Jun 06, 2022 8.190 8.470 7.520 8.160 28,548 +0.07(+0.87%)
Jun 03, 2022 7.370 8.390 7.355 8.090 101,536 +0.66(+8.88%)
Jun 02, 2022 7.490 7.770 7.290 7.430 48,846 -0.32(-4.13%)
Jun 01, 2022 7.720 7.960 7.400 7.750 41,190 +0.10(+1.31%)
May 31, 2022 8.310 8.400 7.580 7.650 47,732 -0.62(-7.50%)
May 27, 2022 7.970 8.640 7.590 8.270 52,561 +0.27(+3.37%)
May 26, 2022 6.560 8.842 6.377 8.000 63,711 +1.12(+16.28%)
May 25, 2022 7.900 7.980 6.840 6.880 52,183 -0.86(-11.11%)
May 24, 2022 8.460 8.460 7.290 7.740 33,237 -0.66(-7.86%)
May 23, 2022 9.800 9.800 8.110 8.400 39,774 -1.15(-12.04%)
May 20, 2022 9.030 9.758 8.630 9.550 48,575 +0.62(+6.94%)
May 19, 2022 9.480 9.720 8.750 8.930 53,808 -0.67(-6.98%)
May 18, 2022 10.50 10.96 9.550 9.600 36,041 -1.03(-9.69%)
May 17, 2022 10.55 10.98 9.730 10.63 31,343 +0.04(+0.38%)
May 16, 2022 12.57 12.61 10.48 10.59 40,086 -2.27(-17.65%)
May 13, 2022 12.66 14.85 11.39 12.86 50,375 +0.17(+1.34%)
May 12, 2022 12.77 13.57 10.69 12.69 69,042 +0.53(+4.36%)
May 11, 2022 10.40 12.38 9.800 12.16 42,504 +1.77(+17.04%)
May 10, 2022 9.720 10.55 8.510 10.39 32,895 +0.94(+9.95%)
May 09, 2022 9.780 9.780 9.240 9.450 16,272 -0.55(-5.50%)
May 06, 2022 10.40 11.38 9.880 10.00 23,713 -1.03(-9.34%)
May 05, 2022 11.19 11.31 10.02 11.03 31,486 -0.29(-2.56%)
May 04, 2022 11.05 11.32 10.95 11.32 37,481 +0.16(+1.43%)
May 03, 2022 11.40 11.48 11.02 11.16 24,432 -0.11(-0.98%)
May 02, 2022 11.33 11.74 10.88 11.27 39,371 +0.04(+0.36%)
Apr 29, 2022 11.71 11.71 11.22 11.23 8,993 -0.47(-4.02%)
Apr 28, 2022 11.91 12.19 11.06 11.70 16,329 -0.16(-1.35%)
Apr 27, 2022 11.80 12.24 11.44 11.86 14,101 +0.06(+0.51%)
Apr 26, 2022 13.55 13.55 11.61 11.80 16,808 -0.73(-5.83%)
Apr 25, 2022 12.86 13.04 12.30 12.53 32,205 -0.62(-4.71%)
Apr 22, 2022 15.19 15.30 12.93 13.15 33,961 -1.48(-10.12%)
Apr 21, 2022 15.44 15.50 14.58 14.63 21,470 -0.56(-3.69%)
Apr 20, 2022 16.02 16.10 15.10 15.19 24,487 -0.63(-3.98%)
Apr 19, 2022 14.96 16.15 13.47 15.82 27,416 +0.97(+6.53%)
Apr 18, 2022 15.60 15.69 14.35 14.85 15,632 -0.89(-5.65%)
Apr 14, 2022 16.15 16.71 15.64 15.74 29,783 -0.50(-3.08%)
Apr 13, 2022 15.97 16.96 15.07 16.24 40,883 +0.16(+1.00%)
Apr 12, 2022 14.68 17.13 14.63 16.08 133,307 +2.04(+14.53%)
Apr 11, 2022 13.06 14.45 12.57 14.04 33,705 +0.69(+5.17%)
Apr 08, 2022 13.15 13.42 12.65 13.35 13,662 +0.23(+1.75%)
Apr 07, 2022 13.43 13.50 12.63 13.12 23,966 -0.32(-2.38%)
Apr 06, 2022 13.25 13.72 12.89 13.44 14,744 +0.10(+0.75%)
Apr 05, 2022 13.45 13.64 13.15 13.34 14,333 -1.08(-7.49%)
Apr 04, 2022 14.62 14.84 14.31 14.42 12,415 -0.04(-0.28%)
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.