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 +0.0215 (+6.33%)
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 (%)
Apr 30, 2020 12.91 13.42 12.66 12.84 316,874 -0.27(-2.06%)
Apr 29, 2020 14.60 14.69 13.05 13.11 962,015 -1.29(-8.96%)
Apr 28, 2020 14.75 14.75 13.36 14.40 1,235,742 -0.12(-0.83%)
Apr 27, 2020 13.96 15.00 13.86 14.52 3,180,431 +1.78(+13.97%)
Apr 24, 2020 10.22 13.30 10.22 12.74 2,004,100 +2.43(+23.57%)
Apr 23, 2020 10.38 10.52 10.04 10.31 378,808 +0.18(+1.78%)
Apr 22, 2020 9.940 10.49 9.760 10.13 488,891 +0.38(+3.90%)
Apr 21, 2020 10.00 10.35 9.640 9.750 282,177 -0.21(-2.11%)
Apr 20, 2020 10.29 10.78 9.820 9.960 522,708 -0.15(-1.48%)
Apr 17, 2020 10.11 10.18 9.780 10.11 251,900 +0.21(+2.12%)
Apr 16, 2020 10.14 10.33 9.740 9.900 239,884 -0.13(-1.30%)
Apr 15, 2020 10.17 10.37 9.500 10.03 351,010 -0.21(-2.05%)
Apr 14, 2020 10.50 10.56 9.910 10.24 276,289 -0.23(-2.20%)
Apr 13, 2020 10.45 10.57 10.15 10.47 227,297 -0.03(-0.29%)
Apr 09, 2020 10.00 10.58 9.870 10.50 507,900 +0.59(+5.95%)
Apr 08, 2020 10.30 10.50 9.760 9.910 358,558 -0.37(-3.60%)
Apr 07, 2020 10.93 10.93 10.00 10.28 495,016 -0.04(-0.39%)
Apr 06, 2020 9.900 10.59 9.900 10.32 967,266 +0.79(+8.29%)
Apr 03, 2020 9.100 9.580 8.770 9.530 259,400 +0.44(+4.84%)
Apr 02, 2020 8.120 9.220 8.120 9.090 474,073 +0.76(+9.12%)
Apr 01, 2020 9.770 9.915 8.320 8.330 455,316 -1.64(-16.45%)
Mar 31, 2020 11.62 11.80 9.900 9.970 614,550 -1.51(-13.15%)
Mar 30, 2020 12.29 12.40 11.19 11.48 1,355,515 +0.67(+6.20%)
Mar 27, 2020 11.48 11.65 9.860 10.81 846,400 +0.56(+5.46%)
Mar 26, 2020 9.960 10.71 9.830 10.25 333,141 +0.29(+2.91%)
Mar 25, 2020 9.770 10.55 9.415 9.960 339,979 +0.11(+1.12%)
Mar 24, 2020 10.58 10.65 9.360 9.850 427,077 -0.44(-4.28%)
Mar 23, 2020 9.820 10.72 9.750 10.29 873,644 +0.52(+5.32%)
Mar 20, 2020 9.050 9.800 8.630 9.770 565,000 +0.77(+8.56%)
Mar 19, 2020 8.620 9.500 8.620 9.000 311,818 +0.08(+0.90%)
Mar 18, 2020 9.600 9.850 7.970 8.920 389,015 -0.98(-9.90%)
Mar 17, 2020 8.940 10.03 8.540 9.900 835,826 +0.88(+9.76%)
Mar 16, 2020 8.720 9.150 8.000 9.020 388,407 +0.09(+1.01%)
Mar 13, 2020 8.230 9.250 7.820 8.930 796,200 +0.84(+10.38%)
Mar 12, 2020 7.150 8.360 7.000 8.090 616,649 +0.66(+8.88%)
Mar 11, 2020 7.150 7.630 6.930 7.430 469,938 +0.11(+1.50%)
Mar 10, 2020 7.550 7.710 7.000 7.320 286,436 -0.04(-0.54%)
Mar 09, 2020 6.980 7.860 6.800 7.360 321,644 -0.04(-0.54%)
Mar 06, 2020 7.590 7.735 7.290 7.400 261,200 -0.37(-4.76%)
Mar 05, 2020 7.760 7.934 7.640 7.770 157,801 -0.11(-1.40%)
Mar 04, 2020 7.830 7.920 7.630 7.880 156,180 +0.22(+2.87%)
Mar 03, 2020 7.730 7.950 7.490 7.660 166,161 -0.09(-1.16%)
Mar 02, 2020 7.650 7.800 7.400 7.750 136,650 +0.17(+2.24%)
Feb 28, 2020 7.150 7.620 7.100 7.580 240,700 +0.33(+4.55%)
Feb 27, 2020 7.220 7.700 6.890 7.250 297,797 +0.01(+0.14%)
Feb 26, 2020 7.410 7.850 7.010 7.240 154,730 -0.04(-0.55%)
Feb 25, 2020 7.400 7.400 7.000 7.280 148,135 -0.07(-0.95%)
Feb 24, 2020 7.630 7.745 7.120 7.350 126,610 -0.54(-6.84%)
Feb 21, 2020 7.900 8.040 7.620 7.890 104,300 +0.00(+0.00%)
Feb 20, 2020 8.010 8.040 7.770 7.890 94,189 -0.13(-1.62%)
Feb 19, 2020 8.020 8.170 7.880 8.020 106,125 +0.03(+0.38%)
Feb 18, 2020 7.840 8.000 7.710 7.990 91,306 +0.15(+1.91%)
Feb 14, 2020 7.990 8.050 7.800 7.840 143,700 -0.16(-2.00%)
Feb 13, 2020 7.850 8.270 7.707 8.000 137,206 +0.11(+1.39%)
Feb 12, 2020 8.040 8.040 7.680 7.890 131,265 -0.06(-0.75%)
Feb 11, 2020 7.950 8.330 7.870 7.950 323,345 +0.07(+0.89%)
Feb 10, 2020 7.530 7.920 7.510 7.880 218,609 +0.37(+4.93%)
Feb 07, 2020 7.770 7.770 7.470 7.510 105,800 -0.21(-2.72%)
Feb 06, 2020 7.650 7.850 7.500 7.720 126,045 +0.11(+1.45%)
Feb 05, 2020 7.350 7.770 7.350 7.610 179,505 +0.31(+4.25%)
Feb 04, 2020 7.110 7.320 6.910 7.300 146,728 +0.29(+4.14%)
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.