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 )

4.270 -0.240 (-5.32%)
Streaming Delayed Price Updated: 3:59 PM 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 (%)
Jun 28, 2019 12.89 13.12 12.20 12.63 898,500 -0.23(-1.79%)
Jun 27, 2019 13.01 13.38 12.20 12.86 213,772 -0.10(-0.77%)
Jun 26, 2019 13.00 13.90 12.50 12.96 319,716 +0.53(+4.26%)
Jun 25, 2019 12.57 13.30 12.08 12.43 402,133 +0.03(+0.24%)
Jun 24, 2019 12.56 12.60 12.15 12.40 175,313 -0.16(-1.27%)
Jun 21, 2019 12.24 12.60 11.66 12.56 332,000 +0.20(+1.62%)
Jun 20, 2019 11.38 12.37 11.37 12.36 243,754 +1.14(+10.16%)
Jun 19, 2019 10.31 11.39 10.25 11.22 341,136 +1.02(+10.00%)
Jun 18, 2019 10.62 10.62 10.02 10.20 450,329 +0.12(+1.19%)
Jun 17, 2019 10.03 10.27 9.860 10.08 267,994 +0.05(+0.50%)
Jun 14, 2019 9.840 10.24 9.800 10.03 110,900 -0.05(-0.50%)
Jun 13, 2019 10.13 10.19 9.910 10.08 179,640 -0.02(-0.20%)
Jun 12, 2019 10.02 10.21 9.790 10.10 77,363 +0.05(+0.50%)
Jun 11, 2019 10.20 10.34 9.940 10.05 301,347 -0.04(-0.40%)
Jun 10, 2019 9.850 10.42 9.770 10.09 175,640 +0.30(+3.06%)
Jun 07, 2019 9.360 9.800 9.260 9.790 127,300 +0.49(+5.27%)
Jun 06, 2019 9.310 9.360 9.155 9.300 198,305 -0.04(-0.43%)
Jun 05, 2019 9.320 9.730 9.075 9.340 211,924 +0.05(+0.54%)
Jun 04, 2019 9.620 9.620 9.060 9.290 156,487 -0.22(-2.31%)
Jun 03, 2019 10.40 10.59 9.290 9.510 293,815 -0.97(-9.26%)
May 31, 2019 10.82 11.50 10.15 10.48 831,100 -0.51(-4.64%)
May 30, 2019 10.19 11.14 10.19 10.99 416,684 +0.84(+8.28%)
May 29, 2019 9.870 10.95 9.870 10.15 393,195 +0.19(+1.91%)
May 28, 2019 9.210 10.19 9.190 9.960 376,580 +0.76(+8.26%)
May 24, 2019 9.280 9.530 8.650 9.200 88,700 -0.02(-0.22%)
May 23, 2019 8.880 9.895 8.880 9.220 159,492 +0.18(+1.99%)
May 22, 2019 9.400 9.450 8.940 9.040 90,608 -0.36(-3.83%)
May 21, 2019 8.960 9.500 8.830 9.400 107,248 +0.53(+5.98%)
May 20, 2019 9.900 10.74 8.790 8.870 217,880 -1.15(-11.48%)
May 17, 2019 10.41 10.64 9.555 10.02 205,200 -0.53(-5.02%)
May 16, 2019 10.42 11.01 10.39 10.55 168,146 +0.13(+1.25%)
May 15, 2019 10.26 10.63 10.02 10.42 132,910 +0.15(+1.46%)
May 14, 2019 9.320 10.37 8.990 10.27 241,105 +0.99(+10.67%)
May 13, 2019 9.350 9.390 9.030 9.280 167,942 -0.26(-2.73%)
May 10, 2019 9.150 9.620 8.920 9.540 99,400 +0.27(+2.91%)
May 09, 2019 9.300 9.640 9.010 9.270 78,813 -0.06(-0.64%)
May 08, 2019 9.140 9.490 8.820 9.330 143,931 +0.20(+2.19%)
May 07, 2019 9.280 9.360 8.970 9.130 134,833 -0.18(-1.93%)
May 06, 2019 9.120 9.427 9.088 9.310 55,015 -0.05(-0.53%)
May 03, 2019 9.410 9.900 8.910 9.360 117,200 +0.01(+0.11%)
May 02, 2019 9.320 9.882 9.080 9.350 130,682 -0.02(-0.21%)
May 01, 2019 9.660 9.800 9.076 9.370 114,854 -0.33(-3.40%)
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%)
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.