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 -0.760 (-19.05%)
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 (%)
Aug 31, 2018 190.98 190.98 190.98 0 -3.78(-1.94%)
Aug 30, 2018 196.38 213.84 178.47 194.76 1,054 -1.44(-0.73%)
Aug 29, 2018 190.98 204.12 189.00 196.20 1,111 +3.60(+1.87%)
Aug 28, 2018 193.14 194.94 176.40 192.60 2,697 -0.72(-0.37%)
Aug 27, 2018 197.46 197.98 189.90 193.32 935 -2.16(-1.10%)
Aug 24, 2018 192.78 209.88 192.78 195.48 3,288 +1.08(+0.56%)
Aug 23, 2018 191.70 198.27 189.90 194.40 2,438 +2.70(+1.41%)
Aug 22, 2018 189.00 191.88 186.30 191.70 6,153 +2.88(+1.53%)
Aug 21, 2018 190.26 190.26 185.83 188.82 1,540 -0.18(-0.10%)
Aug 20, 2018 188.82 193.50 186.59 189.00 1,624 +0.36(+0.19%)
Aug 17, 2018 189.00 197.46 181.98 188.64 1,244 -2.16(-1.13%)
Aug 16, 2018 210.96 220.48 189.00 190.80 4,916 -20.34(-9.63%)
Aug 15, 2018 193.68 219.06 191.25 211.14 2,261 +21.24(+11.18%)
Aug 14, 2018 185.58 220.14 184.50 189.90 3,393 +5.40(+2.93%)
Aug 13, 2018 186.84 189.36 180.36 184.50 333 -3.60(-1.91%)
Aug 10, 2018 185.40 188.10 174.06 188.10 661 +4.32(+2.35%)
Aug 09, 2018 188.28 188.28 175.50 183.78 759 -5.22(-2.76%)
Aug 08, 2018 187.74 191.16 180.45 189.00 5,964 +1.26(+0.67%)
Aug 07, 2018 175.32 189.00 175.32 187.74 2,534 +13.68(+7.86%)
Aug 06, 2018 198.36 200.79 165.78 174.06 4,486 -24.12(-12.17%)
Aug 03, 2018 199.08 203.40 191.70 198.18 1,816 -0.72(-0.36%)
Aug 02, 2018 206.46 207.36 197.10 198.90 2,928 -7.56(-3.66%)
Aug 01, 2018 198.00 225.00 193.32 206.46 7,281 +8.28(+4.18%)
Jul 31, 2018 219.60 228.24 190.98 198.18 7,466 -21.60(-9.83%)
Jul 30, 2018 261.00 273.95 216.00 219.78 5,842 -39.42(-15.21%)
Jul 27, 2018 258.66 272.07 250.62 259.20 4,493 +0.36(+0.14%)
Jul 26, 2018 279.18 282.60 244.08 258.84 4,594 -21.42(-7.64%)
Jul 25, 2018 278.28 280.26 271.98 280.26 1,013 +3.78(+1.37%)
Jul 24, 2018 288.00 288.35 267.84 276.48 2,394 -9.72(-3.40%)
Jul 23, 2018 283.32 289.80 272.18 286.20 2,435 -0.72(-0.25%)
Jul 20, 2018 265.86 298.80 243.00 286.92 5,312 +22.68(+8.58%)
Jul 19, 2018 254.52 269.64 252.00 264.24 5,743 +10.44(+4.11%)
Jul 18, 2018 234.36 277.38 232.38 253.80 12,186 +19.62(+8.38%)
Jul 17, 2018 235.80 235.80 234.00 234.18 1,119 +0.18(+0.08%)
Jul 16, 2018 235.44 237.96 234.00 234.00 3,625 +2.70(+1.17%)
Jul 13, 2018 236.88 248.40 229.50 231.30 1,405 -2.70(-1.15%)
Jul 12, 2018 234.00 239.29 234.00 234.00 3,906 +0.00(+0.00%)
Jul 11, 2018 234.90 237.60 234.00 234.00 3,287 -0.18(-0.08%)
Jul 10, 2018 244.80 248.35 234.00 234.18 5,106 -5.22(-2.18%)
Jul 09, 2018 243.54 245.88 237.42 239.40 10,313 +0.90(+0.38%)
Jul 06, 2018 240.12 244.80 234.20 238.50 2,189 +1.44(+0.61%)
Jul 05, 2018 242.82 242.82 234.00 237.06 4,569 +4.50(+1.93%)
Jul 03, 2018 232.56 232.56 232.56 0 -1.44(-0.62%)
Jul 02, 2018 225.00 238.75 225.00 234.00 13,077 +6.30(+2.77%)
Jun 29, 2018 208.80 228.24 207.02 227.70 15,780 +20.34(+9.81%)
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.