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 )

4.510 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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%)
Feb 01, 2019 5.700 5.790 5.600 5.720 11,900 +0.04(+0.70%)
Jan 31, 2019 5.650 5.830 5.480 5.680 53,315 +0.02(+0.35%)
Jan 30, 2019 5.520 5.730 5.450 5.660 35,735 +0.16(+2.91%)
Jan 29, 2019 5.630 5.730 5.450 5.500 26,084 -0.11(-1.96%)
Jan 28, 2019 5.710 5.770 5.400 5.610 60,519 -0.10(-1.75%)
Jan 25, 2019 5.530 5.830 5.000 5.710 65,400 +0.23(+4.20%)
Jan 24, 2019 5.280 5.860 5.070 5.480 156,103 +0.20(+3.79%)
Jan 23, 2019 4.960 5.530 4.960 5.280 79,928 +0.38(+7.76%)
Jan 22, 2019 5.500 5.500 4.810 4.900 85,120 -0.63(-11.39%)
Jan 18, 2019 5.790 5.830 5.400 5.530 47,400 -0.22(-3.83%)
Jan 17, 2019 5.670 6.190 5.580 5.750 54,671 +0.10(+1.77%)
Jan 16, 2019 5.700 6.051 5.298 5.650 124,175 -0.05(-0.88%)
Jan 15, 2019 5.870 5.919 5.600 5.700 74,284 -0.10(-1.72%)
Jan 14, 2019 6.090 6.220 5.570 5.800 81,820 -0.33(-5.38%)
Jan 11, 2019 6.240 6.280 5.970 6.130 41,200 -0.02(-0.33%)
Jan 10, 2019 6.790 6.790 6.000 6.150 86,864 -0.64(-9.43%)
Jan 09, 2019 6.950 7.050 6.540 6.790 40,278 -0.11(-1.59%)
Jan 08, 2019 7.330 7.509 6.870 6.900 72,503 -0.42(-5.74%)
Jan 07, 2019 8.410 8.700 6.900 7.320 367,275 -1.06(-12.65%)
Jan 04, 2019 6.910 8.460 6.510 8.380 330,800 +1.60(+23.60%)
Jan 03, 2019 7.480 7.540 6.690 6.780 147,505 -0.71(-9.48%)
Jan 02, 2019 7.400 7.850 7.000 7.490 83,310 -0.01(-0.13%)
Dec 31, 2018 7.290 8.000 7.290 7.500 102,200 +0.22(+3.02%)
Dec 28, 2018 7.320 7.625 7.150 7.280 113,700 -0.09(-1.22%)
Dec 27, 2018 8.020 8.210 7.130 7.370 223,142 -0.69(-8.56%)
Dec 26, 2018 8.110 8.380 7.760 8.060 98,781 +0.01(+0.12%)
Dec 24, 2018 8.050 8.640 7.900 8.050 72,300 -0.15(-1.83%)
Dec 21, 2018 7.390 10.01 7.000 8.200 976,200 +0.83(+11.26%)
Dec 20, 2018 7.900 8.230 7.180 7.370 141,498 -0.52(-6.59%)
Dec 19, 2018 8.200 8.570 7.460 7.890 142,663 -0.26(-3.19%)
Dec 18, 2018 8.430 8.750 7.240 8.150 114,402 -0.20(-2.40%)
Dec 17, 2018 8.200 8.750 7.960 8.350 86,672 +0.16(+1.95%)
Dec 14, 2018 8.630 9.220 7.950 8.190 75,200 -0.54(-6.19%)
Dec 13, 2018 9.000 9.010 8.485 8.730 67,954 -0.27(-3.00%)
Dec 12, 2018 9.190 10.33 8.990 9.000 80,671 -0.06(-0.66%)
Dec 11, 2018 8.720 9.340 8.460 9.060 83,469 +0.55(+6.46%)
Dec 10, 2018 8.630 8.630 8.010 8.510 48,729 -0.02(-0.23%)
Dec 07, 2018 8.460 9.200 8.205 8.530 158,400 +0.08(+0.95%)
Dec 06, 2018 8.170 8.550 7.680 8.450 52,034 +0.24(+2.92%)
Dec 04, 2018 7.910 8.860 7.910 8.210 88,000 +0.46(+5.94%)
Dec 03, 2018 7.280 8.000 7.097 7.750 132,208 +0.52(+7.19%)
Nov 30, 2018 7.500 8.080 6.870 7.230 279,300 -0.36(-4.74%)
Nov 29, 2018 7.320 8.088 7.130 7.590 239,541 +0.24(+3.27%)
Nov 28, 2018 6.640 7.390 6.450 7.350 117,777 +0.72(+10.86%)
Nov 27, 2018 6.760 6.880 6.630 6.630 14,726 -0.16(-2.36%)
Nov 26, 2018 7.070 7.390 6.633 6.790 17,808 -0.19(-2.72%)
Nov 23, 2018 6.880 6.980 6.640 6.980 3,300 -0.01(-0.14%)
Nov 21, 2018 6.990 6.990 6.990 0 +0.00(+0.00%)
Nov 20, 2018 6.830 7.020 6.600 6.990 23,773 +0.15(+2.19%)
Nov 19, 2018 6.600 7.300 6.600 6.840 37,166 +0.04(+0.59%)
Nov 16, 2018 7.140 7.570 6.640 6.800 34,100 -0.53(-7.23%)
Nov 15, 2018 5.890 7.672 5.890 7.330 88,265 +1.42(+24.03%)
Nov 14, 2018 6.410 6.410 5.520 5.910 33,167 -0.38(-6.04%)
Nov 13, 2018 6.060 6.500 5.927 6.290 20,503 +0.30(+5.01%)
Nov 12, 2018 6.470 6.555 5.740 5.990 22,576 -0.51(-7.85%)
Nov 09, 2018 6.460 6.940 6.450 6.500 56,100 -0.29(-4.27%)
Nov 08, 2018 6.750 6.890 6.540 6.790 44,208 +0.04(+0.59%)
Nov 07, 2018 6.710 6.880 6.510 6.750 56,820 +0.16(+2.43%)
Nov 06, 2018 6.580 6.790 5.980 6.590 25,272 +0.06(+0.92%)
Nov 05, 2018 5.930 6.760 5.590 6.530 50,717 +0.60(+10.12%)
Nov 02, 2018 5.910 6.360 5.680 5.930 38,200 +0.08(+1.37%)
Nov 01, 2018 5.650 6.290 5.380 5.850 107,842 +0.22(+3.91%)
Oct 31, 2018 5.500 5.830 5.290 5.630 76,841 +0.14(+2.55%)
Oct 30, 2018 5.400 5.850 5.250 5.490 42,008 +0.10(+1.86%)
Oct 29, 2018 5.630 6.890 5.250 5.390 48,213 -0.15(-2.71%)
Oct 26, 2018 5.590 6.020 5.310 5.540 83,000 -0.14(-2.46%)
Oct 25, 2018 5.210 6.050 5.180 5.680 110,898 +0.52(+10.08%)
Oct 24, 2018 5.420 5.700 5.150 5.160 40,293 -0.30(-5.49%)
Oct 23, 2018 5.710 5.840 5.000 5.460 82,081 -0.28(-4.88%)
Oct 22, 2018 5.790 6.030 5.690 5.740 73,044 -0.08(-1.37%)
Oct 19, 2018 6.970 6.970 5.725 5.820 71,000 -1.14(-16.38%)
Oct 18, 2018 7.000 7.810 6.830 6.960 168,428 +0.08(+1.16%)
Oct 17, 2018 7.090 7.408 6.580 6.880 34,541 -0.25(-3.51%)
Oct 16, 2018 7.180 7.850 7.020 7.130 45,647 -0.02(-0.28%)
Oct 15, 2018 7.470 7.670 6.910 7.150 88,359 -0.31(-4.16%)
Oct 12, 2018 7.810 8.870 7.210 7.460 40,800 -0.24(-3.12%)
Oct 11, 2018 8.140 8.380 7.540 7.700 82,267 -0.30(-3.75%)
Oct 10, 2018 8.570 8.632 8.000 8.000 41,415 -0.56(-6.54%)
Oct 09, 2018 8.870 8.870 8.530 8.560 32,101 -0.28(-3.17%)
Oct 08, 2018 8.770 10.14 8.510 8.840 39,135 +0.08(+0.91%)
Oct 05, 2018 9.200 9.205 8.638 8.760 45,200 -0.40(-4.37%)
Oct 04, 2018 9.870 10.07 9.060 9.160 48,980 -0.70(-7.10%)
Oct 03, 2018 9.960 9.970 9.790 9.860 37,762 -0.05(-0.50%)
Oct 02, 2018 9.960 10.05 9.810 9.910 149,656 -0.04(-0.40%)
Oct 01, 2018 10.01 10.10 9.800 9.950 106,189 -0.05(-0.50%)
Sep 28, 2018 9.850 10.15 9.850 10.00 114,800 +0.05(+0.50%)
Sep 27, 2018 9.900 10.03 9.800 9.950 102,710 +0.05(+0.51%)
Sep 26, 2018 10.03 10.15 9.770 9.900 71,123 -0.03(-0.30%)
Sep 25, 2018 9.970 10.35 9.900 9.930 102,562 +0.00(+0.00%)
Sep 24, 2018 10.10 10.25 9.800 9.930 123,406 -0.06(-0.60%)
Sep 21, 2018 10.38 10.80 9.980 9.990 1,142,300 -0.37(-3.57%)
Sep 20, 2018 10.38 11.04 10.31 10.36 144,344 +0.02(+0.19%)
Sep 19, 2018 10.33 11.00 10.33 10.34 113,310 -0.01(-0.10%)
Sep 18, 2018 10.54 11.01 10.26 10.35 82,774 -0.18(-1.71%)
Sep 17, 2018 10.65 11.92 10.28 10.53 90,156 -0.13(-1.22%)
Sep 14, 2018 10.91 11.46 10.34 10.66 78,300 -0.24(-2.20%)
Sep 13, 2018 11.24 11.35 10.81 10.90 70,028 -0.31(-2.77%)
Sep 12, 2018 11.40 11.41 10.81 11.21 158,629 -0.12(-1.06%)
Sep 11, 2018 11.52 11.65 11.25 11.33 154,907 -0.21(-1.82%)
Sep 10, 2018 11.67 11.75 11.27 11.54 73,080 -0.03(-0.26%)
Sep 07, 2018 11.03 11.75 11.03 11.57 45,600 +0.48(+4.33%)
Sep 06, 2018 11.05 11.54 10.80 11.09 127,073 +0.04(+0.36%)
Sep 05, 2018 10.31 11.25 10.25 11.05 102,880 +0.71(+6.87%)
Sep 04, 2018 10.51 11.51 10.00 10.34 128,069 -0.27(-2.54%)
Aug 31, 2018 10.61 10.61 10.61 0 -0.21(-1.94%)
Aug 30, 2018 10.91 11.88 9.915 10.82 18,981 -0.08(-0.73%)
Aug 29, 2018 10.61 11.34 10.50 10.90 20,007 +0.20(+1.87%)
Aug 28, 2018 10.73 10.83 9.800 10.70 48,561 -0.04(-0.37%)
Aug 27, 2018 10.97 11.00 10.55 10.74 16,847 -0.12(-1.10%)
Aug 24, 2018 10.71 11.66 10.71 10.86 59,200 +0.06(+0.56%)
Aug 23, 2018 10.65 11.02 10.55 10.80 43,886 +0.15(+1.41%)
Aug 22, 2018 10.50 10.66 10.35 10.65 110,768 +0.16(+1.53%)
Aug 21, 2018 10.57 10.57 10.32 10.49 27,733 -0.01(-0.10%)
Aug 20, 2018 10.49 10.75 10.37 10.50 29,242 +0.02(+0.19%)
Aug 17, 2018 10.50 10.97 10.11 10.48 22,400 -0.12(-1.13%)
Aug 16, 2018 11.72 12.25 10.50 10.60 88,497 -1.13(-9.63%)
Aug 15, 2018 10.76 12.17 10.62 11.73 40,715 +1.18(+11.18%)
Aug 14, 2018 10.31 12.23 10.25 10.55 61,080 +0.30(+2.93%)
Aug 13, 2018 10.38 10.52 10.02 10.25 6,011 -0.20(-1.91%)
Aug 10, 2018 10.30 10.45 9.670 10.45 11,900 +0.24(+2.35%)
Aug 09, 2018 10.46 10.46 9.750 10.21 13,679 -0.29(-2.76%)
Aug 08, 2018 10.43 10.62 10.03 10.50 107,361 +0.07(+0.67%)
Aug 07, 2018 9.740 10.50 9.740 10.43 45,624 +0.76(+7.86%)
Aug 06, 2018 11.02 11.15 9.210 9.670 80,751 -1.34(-12.17%)
Aug 03, 2018 11.06 11.30 10.65 11.01 32,700 -0.04(-0.36%)
Aug 02, 2018 11.47 11.52 10.95 11.05 52,706 -0.42(-3.66%)
Aug 01, 2018 11.00 12.50 10.74 11.47 131,058 +0.46(+4.18%)
Jul 31, 2018 12.20 12.68 10.61 11.01 134,404 -1.20(-9.83%)
Jul 30, 2018 14.50 15.22 12.00 12.21 105,167 -2.19(-15.21%)
Jul 27, 2018 14.37 15.12 13.92 14.40 80,886 +0.02(+0.14%)
Jul 26, 2018 15.51 15.70 13.56 14.38 82,694 -1.19(-7.64%)
Jul 25, 2018 15.46 15.57 15.11 15.57 18,251 +0.21(+1.37%)
Jul 24, 2018 16.00 16.02 14.88 15.36 43,097 -0.54(-3.40%)
Jul 23, 2018 15.74 16.10 15.12 15.90 43,847 -0.04(-0.25%)
Jul 20, 2018 14.77 16.60 13.50 15.94 95,624 +1.26(+8.58%)
Jul 19, 2018 14.14 14.98 14.00 14.68 103,391 +0.58(+4.11%)
Jul 18, 2018 13.02 15.41 12.91 14.10 219,365 +1.09(+8.38%)
Jul 17, 2018 13.10 13.10 13.00 13.01 20,159 +0.01(+0.08%)
Jul 16, 2018 13.08 13.22 13.00 13.00 65,261 +0.15(+1.17%)
Jul 13, 2018 13.16 13.80 12.75 12.85 25,294 -0.15(-1.15%)
Jul 12, 2018 13.00 13.29 13.00 13.00 70,317 +0.00(+0.00%)
Jul 11, 2018 13.05 13.20 13.00 13.00 59,179 -0.01(-0.08%)
Jul 10, 2018 13.60 13.80 13.00 13.01 91,914 -0.29(-2.18%)
Jul 09, 2018 13.53 13.66 13.19 13.30 185,642 +0.05(+0.38%)
Jul 06, 2018 13.34 13.60 13.01 13.25 39,412 +0.08(+0.61%)
Jul 05, 2018 13.49 13.49 13.00 13.17 82,249 +0.25(+1.93%)
Jul 03, 2018 12.92 12.92 12.92 0 -0.08(-0.62%)
Jul 02, 2018 12.50 13.26 12.50 13.00 235,391 +0.35(+2.77%)
Jun 29, 2018 11.60 12.68 11.50 12.65 284,052 +1.13(+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.