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 UNCHANGED
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 (%)
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 0.4588 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%)
Feb 01, 2024 0.3217 0.3488 0.3217 0.3260 19,642 -0.01(-1.51%)
Jan 31, 2024 0.3450 0.3455 0.3200 0.3310 26,755 +0.01(+3.15%)
Jan 30, 2024 0.3301 0.3589 0.3201 0.3209 62,536 -0.03(-7.52%)
Jan 29, 2024 0.3500 0.3700 0.3213 0.3470 97,191 +0.01(+2.06%)
Jan 26, 2024 0.3500 0.3700 0.3400 0.3400 93,662 +0.00(+0.00%)
Jan 25, 2024 0.4088 0.4088 0.3375 0.3400 474,804 -0.05(-13.29%)
Jan 24, 2024 0.3453 0.4600 0.3178 0.3921 809,649 +0.08(+25.96%)
Jan 23, 2024 0.3400 0.3498 0.3113 0.3113 58,805 -0.01(-4.51%)
Jan 22, 2024 0.3260 0.3515 0.3260 0.3260 10,334 +0.01(+2.74%)
Jan 19, 2024 0.3200 0.3200 0.3101 0.3173 19,742 +0.00(+1.41%)
Jan 18, 2024 0.3350 0.3350 0.3010 0.3129 36,745 -0.00(-0.10%)
Jan 17, 2024 0.3300 0.3581 0.3019 0.3132 106,819 -0.03(-8.18%)
Jan 16, 2024 0.3486 0.3800 0.3400 0.3411 10,097 -0.01(-2.46%)
Jan 12, 2024 0.3579 0.3579 0.3400 0.3497 24,141 -0.01(-2.26%)
Jan 11, 2024 0.3800 0.3900 0.3525 0.3578 48,251 -0.02(-4.59%)
Jan 10, 2024 0.3994 0.3994 0.3710 0.3750 23,280 +0.00(+0.46%)
Jan 09, 2024 0.3900 0.4000 0.3727 0.3733 149,796 -0.01(-2.35%)
Jan 08, 2024 0.4070 0.4100 0.3611 0.3823 83,057 +0.02(+5.90%)
Jan 05, 2024 0.4000 0.4099 0.3600 0.3610 44,481 -0.03(-6.77%)
Jan 04, 2024 0.3810 0.3950 0.3792 0.3872 38,974 +0.01(+1.87%)
Jan 03, 2024 0.3912 0.3912 0.3800 0.3801 6,097 -0.01(-3.48%)
Jan 02, 2024 0.3885 0.4000 0.3885 0.3938 34,197 -0.01(-1.30%)
Dec 29, 2023 0.4100 0.4126 0.3800 0.3990 65,173 -0.00(-0.25%)
Dec 28, 2023 0.4200 0.4194 0.3802 0.4000 66,212 +0.01(+2.83%)
Dec 27, 2023 0.4200 0.4200 0.3720 0.3890 199,243 -0.01(-1.39%)
Dec 26, 2023 0.3900 0.4000 0.3700 0.3945 123,984 +0.00(+1.15%)
Dec 22, 2023 0.3701 0.3990 0.3701 0.3900 76,532 +0.01(+2.71%)
Dec 21, 2023 0.3710 0.3798 0.3580 0.3797 60,415 +0.03(+8.49%)
Dec 20, 2023 0.3900 0.4200 0.3500 0.3500 121,293 -0.05(-12.50%)
Dec 19, 2023 0.3900 0.4190 0.3920 0.4000 42,023 +0.00(+0.76%)
Dec 18, 2023 0.4100 0.4200 0.3900 0.3970 37,962 -0.00(-0.50%)
Dec 15, 2023 0.3745 0.4500 0.3558 0.3990 127,244 +0.01(+2.31%)
Dec 14, 2023 0.3752 0.4295 0.3539 0.3900 342,099 +0.02(+5.41%)
Dec 13, 2023 0.3700 0.3700 0.3500 0.3700 63,099 +0.02(+5.59%)
Dec 12, 2023 0.3690 0.3690 0.3313 0.3504 125,579 -0.02(-5.04%)
Dec 11, 2023 0.3601 0.3889 0.3600 0.3690 117,263 -0.01(-1.84%)
Dec 08, 2023 0.3800 0.3976 0.3690 0.3759 43,039 -0.01(-2.99%)
Dec 07, 2023 0.4200 0.4200 0.3300 0.3875 141,849 -0.03(-6.56%)
Dec 06, 2023 0.4210 0.4327 0.4000 0.4147 77,710 +0.01(+3.65%)
Dec 05, 2023 0.4200 0.4299 0.4000 0.4001 140,059 -0.03(-5.90%)
Dec 04, 2023 0.4254 0.4300 0.4150 0.4252 100,326 -0.01(-3.12%)
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.