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
Last 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 (%)
Feb 28, 2020 7.150 7.620 7.100 7.580 240,700 +0.33(+4.55%)
Feb 27, 2020 7.220 7.700 6.890 7.250 297,797 +0.01(+0.14%)
Feb 26, 2020 7.410 7.850 7.010 7.240 154,730 -0.04(-0.55%)
Feb 25, 2020 7.400 7.400 7.000 7.280 148,135 -0.07(-0.95%)
Feb 24, 2020 7.630 7.745 7.120 7.350 126,610 -0.54(-6.84%)
Feb 21, 2020 7.900 8.040 7.620 7.890 104,300 +0.00(+0.00%)
Feb 20, 2020 8.010 8.040 7.770 7.890 94,189 -0.13(-1.62%)
Feb 19, 2020 8.020 8.170 7.880 8.020 106,125 +0.03(+0.38%)
Feb 18, 2020 7.840 8.000 7.710 7.990 91,306 +0.15(+1.91%)
Feb 14, 2020 7.990 8.050 7.800 7.840 143,700 -0.16(-2.00%)
Feb 13, 2020 7.850 8.270 7.707 8.000 137,206 +0.11(+1.39%)
Feb 12, 2020 8.040 8.040 7.680 7.890 131,265 -0.06(-0.75%)
Feb 11, 2020 7.950 8.330 7.870 7.950 323,345 +0.07(+0.89%)
Feb 10, 2020 7.530 7.920 7.510 7.880 218,609 +0.37(+4.93%)
Feb 07, 2020 7.770 7.770 7.470 7.510 105,800 -0.21(-2.72%)
Feb 06, 2020 7.650 7.850 7.500 7.720 126,045 +0.11(+1.45%)
Feb 05, 2020 7.350 7.770 7.350 7.610 179,505 +0.31(+4.25%)
Feb 04, 2020 7.110 7.320 6.910 7.300 146,728 +0.29(+4.14%)
Feb 03, 2020 7.150 7.210 6.860 7.010 223,389 -0.16(-2.23%)
Jan 31, 2020 7.500 7.510 7.120 7.170 178,700 -0.36(-4.78%)
Jan 30, 2020 7.630 7.740 7.317 7.530 195,290 -0.18(-2.33%)
Jan 29, 2020 7.850 7.940 7.700 7.710 126,024 -0.13(-1.66%)
Jan 28, 2020 7.940 8.030 7.700 7.840 205,591 -0.05(-0.63%)
Jan 27, 2020 7.940 8.090 7.760 7.890 220,522 -0.16(-1.99%)
Jan 24, 2020 8.700 8.750 7.900 8.050 358,800 -0.65(-7.47%)
Jan 23, 2020 8.290 9.200 8.080 8.700 311,228 +0.35(+4.19%)
Jan 22, 2020 8.070 8.450 8.050 8.350 248,166 +0.28(+3.47%)
Jan 21, 2020 8.030 8.250 7.930 8.070 207,378 +0.03(+0.37%)
Jan 17, 2020 8.440 8.579 7.901 8.040 327,100 -0.30(-3.60%)
Jan 16, 2020 8.640 8.730 8.070 8.340 342,279 -0.21(-2.46%)
Jan 15, 2020 7.870 8.580 7.845 8.550 332,258 +0.70(+8.92%)
Jan 14, 2020 7.630 8.280 7.490 7.850 406,057 +0.21(+2.75%)
Jan 13, 2020 7.870 8.329 7.420 7.640 246,115 -0.26(-3.29%)
Jan 10, 2020 8.240 8.450 7.827 7.900 212,100 -0.26(-3.19%)
Jan 09, 2020 7.800 8.180 7.690 8.160 377,657 +0.44(+5.70%)
Jan 08, 2020 7.510 7.820 7.330 7.720 286,249 +0.17(+2.25%)
Jan 07, 2020 7.430 7.810 7.350 7.550 232,583 +0.11(+1.48%)
Jan 06, 2020 7.450 7.570 7.250 7.440 228,875 -0.06(-0.80%)
Jan 03, 2020 7.890 7.980 7.300 7.500 326,700 -0.40(-5.06%)
Jan 02, 2020 8.220 8.220 7.860 7.900 324,420 -0.24(-2.95%)
Dec 31, 2019 8.320 8.450 8.000 8.140 449,200 -0.22(-2.63%)
Dec 30, 2019 8.100 8.460 8.070 8.360 296,624 +0.20(+2.45%)
Dec 27, 2019 8.530 8.530 8.000 8.160 389,000 -0.36(-4.23%)
Dec 26, 2019 8.970 9.090 8.330 8.520 361,352 -0.44(-4.91%)
Dec 24, 2019 8.830 8.960 8.640 8.960 51,000 +0.15(+1.70%)
Dec 23, 2019 8.450 8.960 8.380 8.810 168,403 +0.39(+4.63%)
Dec 20, 2019 8.410 8.550 8.000 8.420 959,900 +0.01(+0.12%)
Dec 19, 2019 8.680 8.750 8.310 8.410 373,248 -0.24(-2.77%)
Dec 18, 2019 8.640 8.830 8.450 8.650 416,871 +0.01(+0.12%)
Dec 17, 2019 8.960 9.045 8.370 8.640 333,344 -0.26(-2.92%)
Dec 16, 2019 8.700 9.040 8.550 8.900 366,673 +0.26(+3.01%)
Dec 13, 2019 8.870 9.050 8.500 8.640 155,300 -0.27(-3.03%)
Dec 12, 2019 8.440 9.285 8.370 8.910 348,196 +0.45(+5.32%)
Dec 11, 2019 8.400 8.680 8.250 8.460 324,508 +0.14(+1.68%)
Dec 10, 2019 8.690 8.840 8.080 8.320 336,529 -0.36(-4.15%)
Dec 09, 2019 9.960 10.00 8.585 8.680 368,504 -1.31(-13.11%)
Dec 06, 2019 9.720 10.15 9.630 9.990 325,300 +0.28(+2.88%)
Dec 05, 2019 9.940 10.10 9.630 9.710 198,142 -0.23(-2.31%)
Dec 04, 2019 10.06 10.15 9.840 9.940 245,298 -0.06(-0.60%)
Dec 03, 2019 9.600 10.17 9.510 10.00 148,142 +0.19(+1.94%)
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.