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 )

0.3800 +0.0125 (+3.40%)
Streaming Delayed Price Updated: 3:12 PM EDT, Apr 17, 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 17, 2024 0.3800 0.4000 0.3550 0.3800 24,817 +0.01(+3.40%)
Apr 16, 2024 0.3700 0.4158 0.3500 0.3675 53,731 -0.01(-2.70%)
Apr 15, 2024 0.3851 0.4171 0.3600 0.3777 32,473 -0.03(-7.88%)
Apr 12, 2024 0.4250 0.4300 0.4089 0.4100 31,857 -0.03(-6.01%)
Apr 11, 2024 0.4300 0.4550 0.4225 0.4362 28,807 +0.01(+2.27%)
Apr 10, 2024 0.4300 0.4567 0.4252 0.4265 24,314 -0.00(-0.84%)
Apr 09, 2024 0.4314 0.4622 0.4224 0.4301 37,947 -0.00(-0.14%)
Apr 08, 2024 0.4530 0.4620 0.4225 0.4307 14,918 -0.01(-2.11%)
Apr 05, 2024 0.4500 0.4678 0.4400 0.4400 18,935 -0.02(-4.56%)
Apr 04, 2024 0.4690 0.4690 0.4400 0.4610 35,616 -0.02(-3.35%)
Apr 03, 2024 0.4400 0.4785 0.4159 0.4770 39,632 +0.04(+8.78%)
Apr 02, 2024 0.4300 0.4480 0.4300 0.4385 23,141 +0.00(+0.67%)
Apr 01, 2024 0.4300 0.4582 0.4138 0.4356 65,534 -0.00(-1.00%)
Mar 28, 2024 0.4325 0.4401 0.4401 0.4400 42,607 -0.01(-2.22%)
Mar 27, 2024 0.4388 0.4500 0.4282 0.4500 79,919 +0.01(+2.74%)
Mar 26, 2024 0.4519 0.4740 0.4261 0.4380 54,686 -0.01(-2.67%)
Mar 25, 2024 0.4260 0.4899 0.4260 0.4500 72,465 +0.01(+1.12%)
Mar 22, 2024 0.4900 0.4900 0.4202 0.4450 51,759 -0.02(-4.44%)
Mar 21, 2024 0.4494 0.4800 0.3900 0.4657 118,833 +0.01(+2.80%)
Mar 20, 2024 0.5300 0.5334 0.3601 0.4530 428,241 -0.09(-15.96%)
Mar 19, 2024 0.5520 0.5520 0.5010 0.5390 39,444 -0.00(-0.19%)
Mar 18, 2024 0.5100 0.5590 0.5003 0.5400 77,757 +0.02(+4.05%)
Mar 15, 2024 0.5225 0.5261 0.4650 0.5190 115,219 +0.00(+0.93%)
Mar 14, 2024 0.5600 0.5650 0.5020 0.5142 66,102 -0.03(-5.36%)
Mar 13, 2024 0.5600 0.5790 0.5401 0.5433 60,313 +0.00(+0.06%)
Mar 12, 2024 0.5296 0.5899 0.5231 0.5430 148,312 +0.01(+2.07%)
Mar 11, 2024 0.5590 0.5640 0.5232 0.5320 73,282 -0.02(-3.10%)
Mar 08, 2024 0.5200 0.5600 0.5136 0.5490 176,457 +0.04(+7.65%)
Mar 07, 2024 0.5000 0.5213 0.4728 0.5100 74,433 +0.02(+4.08%)
Mar 06, 2024 0.5067 0.5250 0.4860 0.4900 195,563 -0.03(-5.41%)
Mar 05, 2024 0.4754 0.5200 0.4700 0.5180 323,870 +0.04(+7.58%)
Mar 04, 2024 0.5200 0.5389 0.4699 0.4815 223,575 -0.05(-8.94%)
Mar 01, 2024 0.5583 0.5678 0.5084 0.5288 155,884 -0.03(-5.32%)
Feb 29, 2024 0.5400 0.5600 0.4500 0.5585 347,640 -0.00(-0.25%)
Feb 28, 2024 0.5200 0.5599 0.5100 0.5599 575,765 -0.02(-3.01%)
Feb 27, 2024 0.6050 0.6080 0.5011 0.5773 731,279 -0.08(-12.53%)
Feb 26, 2024 0.6538 0.7590 0.6000 0.6600 1,354,647 -0.12(-15.38%)
Feb 23, 2024 0.7000 0.8590 0.4581 0.7800 21,470,188 +0.32(+70.27%)
Feb 22, 2024 0.3550 0.4700 0.3220 0.4581 16,118,412 +0.11(+30.14%)
Feb 21, 2024 0.3250 0.3700 0.3110 0.3520 168,950 +0.04(+11.68%)
Feb 20, 2024 0.3200 0.3280 0.3100 0.3152 36,863 -0.00(-0.22%)
Feb 16, 2024 0.3241 0.3270 0.3100 0.3159 85,315 +0.00(+0.22%)
Feb 15, 2024 0.3100 0.3300 0.3100 0.3152 57,291 -0.01(-4.19%)
Feb 14, 2024 0.3201 0.3290 0.3198 0.3290 22,400 +0.02(+5.15%)
Feb 13, 2024 0.3300 0.3300 0.3100 0.3129 74,992 -0.02(-5.18%)
Feb 12, 2024 0.3210 0.3350 0.3150 0.3300 47,312 +0.01(+1.60%)
Feb 09, 2024 0.3228 0.3292 0.3211 0.3248 18,887 +0.00(+0.87%)
Feb 08, 2024 0.3243 0.3276 0.3210 0.3220 18,433 +0.00(+0.31%)
Feb 07, 2024 0.3300 0.3398 0.3200 0.3210 24,563 -0.00(-1.50%)
Feb 06, 2024 0.3500 0.3500 0.3200 0.3259 29,843 -0.00(-1.39%)
Feb 05, 2024 0.3449 0.3626 0.3200 0.3305 24,298 -0.00(-0.84%)
Feb 02, 2024 0.3300 0.3450 0.3260 0.3333 43,433 +0.01(+2.24%)
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.