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 )

0.3610 +0.0215 (+6.33%)
Streaming Delayed Price Updated: 3:59 PM EDT, Apr 30, 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 (%)
Apr 30, 2019 9.850 9.910 9.417 9.700 62,756 -0.24(-2.41%)
Apr 29, 2019 9.990 10.09 9.630 9.940 154,118 +0.00(+0.00%)
Apr 26, 2019 9.260 10.02 9.260 9.940 81,600 +0.68(+7.34%)
Apr 25, 2019 9.380 9.380 8.809 9.260 519,875 -0.14(-1.49%)
Apr 24, 2019 9.740 9.910 9.130 9.400 82,059 -0.35(-3.59%)
Apr 23, 2019 9.840 9.918 9.456 9.750 180,897 -0.13(-1.32%)
Apr 22, 2019 9.990 10.31 9.540 9.880 73,489 -0.11(-1.10%)
Apr 18, 2019 10.38 11.00 9.590 9.990 578,600 -0.35(-3.38%)
Apr 17, 2019 11.28 11.35 10.26 10.34 99,387 -0.89(-7.93%)
Apr 16, 2019 11.40 11.77 10.78 11.23 129,838 -0.11(-0.97%)
Apr 15, 2019 11.92 12.33 11.00 11.34 70,212 -0.56(-4.71%)
Apr 12, 2019 12.08 12.16 11.64 11.90 95,100 -0.07(-0.58%)
Apr 11, 2019 12.08 12.35 11.55 11.97 124,602 -0.39(-3.16%)
Apr 10, 2019 12.73 12.90 11.87 12.36 268,830 -0.35(-2.75%)
Apr 09, 2019 13.11 13.11 12.57 12.71 106,274 -0.41(-3.12%)
Apr 08, 2019 12.90 13.83 12.54 13.12 191,765 +0.17(+1.31%)
Apr 05, 2019 11.83 13.16 11.60 12.95 284,700 +1.14(+9.65%)
Apr 04, 2019 12.21 12.37 11.29 11.81 117,042 -0.40(-3.28%)
Apr 03, 2019 11.58 12.62 10.98 12.21 203,443 +0.53(+4.54%)
Apr 02, 2019 12.78 14.34 10.82 11.68 450,815 -1.09(-8.54%)
Apr 01, 2019 10.23 13.20 10.00 12.77 383,843 +2.58(+25.32%)
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%)
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.