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 )

3.230 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Sep 27, 2024 3.230 0 -0.76(-19.05%)
Sep 26, 2024 4.860 5.080 3.120 3.990 25,859,696 +1.67(+71.98%)
Sep 25, 2024 2.750 2.750 2.180 2.320 3,119,916 -0.39(-14.39%)
Sep 24, 2024 3.560 3.560 2.710 2.710 196,553 -0.86(-24.09%)
Sep 23, 2024 2.990 3.820 2.960 3.570 600,421 +0.48(+15.53%)
Sep 20, 2024 2.960 3.180 2.610 3.090 702,950 +0.16(+5.46%)
Sep 19, 2024 4.130 5.170 2.340 2.930 53,700,144 +1.57(+115.44%)
Sep 18, 2024 1.430 1.450 1.330 1.360 832,524 -0.04(-2.86%)
Sep 17, 2024 1.550 1.620 1.270 1.400 116,146 -0.15(-9.68%)
Sep 16, 2024 1.550 1.680 1.480 1.550 45,904 -0.05(-3.13%)
Sep 13, 2024 1.550 1.740 1.550 1.600 239,985 -0.21(-11.60%)
Sep 12, 2024 1.650 2.050 1.630 1.810 475,982 +0.11(+6.47%)
Sep 11, 2024 1.650 1.700 1.450 1.700 245,627 -2.10(-55.26%)
Sep 10, 2024 3.810 3.976 3.780 3.800 59,038 -0.13(-3.31%)
Sep 09, 2024 3.955 4.080 3.810 3.930 15,485 +0.10(+2.61%)
Sep 06, 2024 4.180 4.180 3.760 3.830 13,303 -0.24(-5.90%)
Sep 05, 2024 3.623 4.070 3.575 4.070 37,322 +0.52(+14.65%)
Sep 04, 2024 3.460 3.652 3.380 3.550 38,796 +0.13(+3.80%)
Sep 03, 2024 3.470 3.602 3.350 3.420 79,912 +0.00(+0.00%)
Aug 30, 2024 3.430 3.560 3.360 3.420 42,537 +0.06(+1.79%)
Aug 29, 2024 3.350 3.500 3.350 3.360 6,850 -0.02(-0.59%)
Aug 28, 2024 3.560 3.560 3.370 3.380 3,187 -0.05(-1.46%)
Aug 27, 2024 3.520 3.570 3.340 3.430 9,393 +0.03(+0.88%)
Aug 26, 2024 3.570 3.700 3.370 3.400 24,829 -0.04(-1.16%)
Aug 23, 2024 3.680 3.740 3.440 3.440 50,726 -0.26(-7.03%)
Aug 22, 2024 3.730 3.730 3.630 3.700 6,260 +0.07(+1.93%)
Aug 21, 2024 3.570 3.741 3.430 3.630 11,379 +0.18(+5.22%)
Aug 20, 2024 3.540 3.730 3.432 3.450 13,585 -0.11(-3.09%)
Aug 19, 2024 3.620 3.680 3.560 3.560 73,741 -0.12(-3.26%)
Aug 16, 2024 3.560 3.705 3.440 3.680 52,543 +0.06(+1.65%)
Aug 15, 2024 3.710 3.910 3.560 3.620 20,471 +0.08(+2.23%)
Aug 14, 2024 3.400 3.730 3.360 3.541 35,596 +0.09(+2.64%)
Aug 13, 2024 3.450 3.600 3.350 3.450 57,722 +0.14(+4.23%)
Aug 12, 2024 3.580 3.696 3.310 3.310 37,833 -0.36(-9.81%)
Aug 09, 2024 3.870 4.230 3.610 3.670 77,625 +0.03(+0.82%)
Aug 08, 2024 4.200 4.590 3.610 3.640 120,187 -0.61(-14.35%)
Aug 07, 2024 4.290 4.640 4.030 4.250 70,665 -0.15(-3.41%)
Aug 06, 2024 4.290 4.850 4.160 4.400 80,100 +0.23(+5.52%)
Aug 05, 2024 5.000 5.450 4.170 4.170 259,870 -1.33(-24.18%)
Aug 02, 2024 5.310 6.170 3.670 5.500 2,956,519 +1.28(+30.33%)
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.