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 )

4.590 +0.080 (+1.77%)
Streaming Delayed Price Updated: 10:51 AM EDT, May 21, 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 (%)
Mar 29, 2019 9.850 10.25 9.726 10.19 167,000 +0.34(+3.45%)
Mar 28, 2019 9.300 9.870 9.149 9.850 59,059 +0.53(+5.69%)
Mar 27, 2019 9.350 9.643 9.000 9.320 126,189 -0.04(-0.43%)
Mar 26, 2019 9.130 9.660 9.060 9.360 102,615 +0.30(+3.31%)
Mar 25, 2019 9.000 9.330 8.680 9.060 84,672 +0.10(+1.12%)
Mar 22, 2019 9.930 9.960 8.960 8.960 122,900 -0.96(-9.68%)
Mar 21, 2019 9.600 10.00 9.410 9.920 137,069 +0.32(+3.33%)
Mar 20, 2019 10.04 10.08 9.420 9.600 119,016 -0.43(-4.29%)
Mar 19, 2019 9.820 10.18 9.610 10.03 391,647 +0.42(+4.37%)
Mar 18, 2019 8.290 9.770 8.290 9.610 221,643 +1.31(+15.78%)
Mar 15, 2019 7.860 8.750 7.740 8.300 2,223,800 +0.42(+5.33%)
Mar 14, 2019 7.900 8.370 7.520 7.880 221,136 +0.00(+0.00%)
Mar 13, 2019 7.650 8.430 7.650 7.880 225,471 +0.26(+3.41%)
Mar 12, 2019 7.800 8.060 7.600 7.620 159,921 -0.14(-1.80%)
Mar 11, 2019 7.950 8.993 7.625 7.760 308,626 -0.19(-2.39%)
Mar 08, 2019 9.800 9.850 7.600 7.950 309,600 -1.89(-19.21%)
Mar 07, 2019 9.060 10.00 9.040 9.840 121,769 +0.82(+9.09%)
Mar 06, 2019 9.490 9.530 8.840 9.020 190,362 -0.39(-4.14%)
Mar 05, 2019 9.150 9.691 9.150 9.410 100,367 +0.19(+2.06%)
Mar 04, 2019 10.27 10.27 9.170 9.220 200,770 -1.01(-9.87%)
Mar 01, 2019 10.03 10.36 9.875 10.23 219,400 +0.03(+0.29%)
Feb 28, 2019 9.930 10.40 8.900 10.20 202,588 +0.28(+2.82%)
Feb 27, 2019 9.800 10.16 9.590 9.920 163,133 +0.12(+1.22%)
Feb 26, 2019 9.020 9.980 8.920 9.800 219,658 +0.79(+8.77%)
Feb 25, 2019 8.800 9.450 8.520 9.010 279,025 +0.31(+3.56%)
Feb 22, 2019 8.470 9.330 8.000 8.700 1,263,600 +0.25(+2.96%)
Feb 21, 2019 8.550 8.690 7.500 8.450 36,372 -0.09(-1.05%)
Feb 20, 2019 8.220 8.700 7.480 8.540 211,099 +0.23(+2.77%)
Feb 19, 2019 9.500 9.940 7.630 8.310 151,419 -1.04(-11.12%)
Feb 15, 2019 7.430 9.500 7.270 9.350 145,900 +1.98(+26.87%)
Feb 14, 2019 7.320 7.650 7.220 7.370 41,397 -0.01(-0.14%)
Feb 13, 2019 7.220 7.630 7.185 7.380 48,037 +0.15(+2.07%)
Feb 12, 2019 6.890 7.650 6.890 7.230 318,062 +0.33(+4.78%)
Feb 11, 2019 6.610 7.180 6.563 6.900 55,846 +0.13(+1.92%)
Feb 08, 2019 6.350 6.830 6.195 6.770 78,700 +0.25(+3.83%)
Feb 07, 2019 6.430 6.780 6.050 6.520 64,159 +0.09(+1.40%)
Feb 06, 2019 6.110 6.650 6.110 6.430 116,303 +0.33(+5.41%)
Feb 05, 2019 5.940 6.310 5.868 6.100 56,707 +0.28(+4.81%)
Feb 04, 2019 5.740 5.990 5.653 5.820 36,151 +0.10(+1.75%)
Feb 01, 2019 5.700 5.790 5.600 5.720 11,900 +0.04(+0.70%)
Jan 31, 2019 5.650 5.830 5.480 5.680 53,315 +0.02(+0.35%)
Jan 30, 2019 5.520 5.730 5.450 5.660 35,735 +0.16(+2.91%)
Jan 29, 2019 5.630 5.730 5.450 5.500 26,084 -0.11(-1.96%)
Jan 28, 2019 5.710 5.770 5.400 5.610 60,519 -0.10(-1.75%)
Jan 25, 2019 5.530 5.830 5.000 5.710 65,400 +0.23(+4.20%)
Jan 24, 2019 5.280 5.860 5.070 5.480 156,103 +0.20(+3.79%)
Jan 23, 2019 4.960 5.530 4.960 5.280 79,928 +0.38(+7.76%)
Jan 22, 2019 5.500 5.500 4.810 4.900 85,120 -0.63(-11.39%)
Jan 18, 2019 5.790 5.830 5.400 5.530 47,400 -0.22(-3.83%)
Jan 17, 2019 5.670 6.190 5.580 5.750 54,671 +0.10(+1.77%)
Jan 16, 2019 5.700 6.051 5.298 5.650 124,175 -0.05(-0.88%)
Jan 15, 2019 5.870 5.919 5.600 5.700 74,284 -0.10(-1.72%)
Jan 14, 2019 6.090 6.220 5.570 5.800 81,820 -0.33(-5.38%)
Jan 11, 2019 6.240 6.280 5.970 6.130 41,200 -0.02(-0.33%)
Jan 10, 2019 6.790 6.790 6.000 6.150 86,864 -0.64(-9.43%)
Jan 09, 2019 6.950 7.050 6.540 6.790 40,278 -0.11(-1.59%)
Jan 08, 2019 7.330 7.509 6.870 6.900 72,503 -0.42(-5.74%)
Jan 07, 2019 8.410 8.700 6.900 7.320 367,275 -1.06(-12.65%)
Jan 04, 2019 6.910 8.460 6.510 8.380 330,800 +1.60(+23.60%)
Jan 03, 2019 7.480 7.540 6.690 6.780 147,505 -0.71(-9.48%)
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.