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 )

4.500 +0.150 (+3.45%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 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 (%)
Dec 31, 2019 8.320 8.450 8.000 8.140 449,200 -0.22(-2.63%)
Dec 30, 2019 8.100 8.460 8.070 8.360 296,624 +0.20(+2.45%)
Dec 27, 2019 8.530 8.530 8.000 8.160 389,000 -0.36(-4.23%)
Dec 26, 2019 8.970 9.090 8.330 8.520 361,352 -0.44(-4.91%)
Dec 24, 2019 8.830 8.960 8.640 8.960 51,000 +0.15(+1.70%)
Dec 23, 2019 8.450 8.960 8.380 8.810 168,403 +0.39(+4.63%)
Dec 20, 2019 8.410 8.550 8.000 8.420 959,900 +0.01(+0.12%)
Dec 19, 2019 8.680 8.750 8.310 8.410 373,248 -0.24(-2.77%)
Dec 18, 2019 8.640 8.830 8.450 8.650 416,871 +0.01(+0.12%)
Dec 17, 2019 8.960 9.045 8.370 8.640 333,344 -0.26(-2.92%)
Dec 16, 2019 8.700 9.040 8.550 8.900 366,673 +0.26(+3.01%)
Dec 13, 2019 8.870 9.050 8.500 8.640 155,300 -0.27(-3.03%)
Dec 12, 2019 8.440 9.285 8.370 8.910 348,196 +0.45(+5.32%)
Dec 11, 2019 8.400 8.680 8.250 8.460 324,508 +0.14(+1.68%)
Dec 10, 2019 8.690 8.840 8.080 8.320 336,529 -0.36(-4.15%)
Dec 09, 2019 9.960 10.00 8.585 8.680 368,504 -1.31(-13.11%)
Dec 06, 2019 9.720 10.15 9.630 9.990 325,300 +0.28(+2.88%)
Dec 05, 2019 9.940 10.10 9.630 9.710 198,142 -0.23(-2.31%)
Dec 04, 2019 10.06 10.15 9.840 9.940 245,298 -0.06(-0.60%)
Dec 03, 2019 9.600 10.17 9.510 10.00 148,142 +0.19(+1.94%)
Dec 02, 2019 10.10 10.50 9.540 9.810 201,402 -0.24(-2.39%)
Nov 29, 2019 10.01 10.14 9.750 10.05 147,100 +0.08(+0.80%)
Nov 27, 2019 9.500 10.03 9.500 9.970 180,700 +0.51(+5.39%)
Nov 26, 2019 10.19 10.45 9.390 9.460 451,552 -0.64(-6.34%)
Nov 25, 2019 9.850 10.52 9.850 10.10 231,965 +0.28(+2.85%)
Nov 22, 2019 10.70 10.73 9.680 9.820 166,100 -0.89(-8.31%)
Nov 21, 2019 11.00 11.00 10.67 10.71 153,006 -0.29(-2.64%)
Nov 20, 2019 10.64 11.37 10.48 11.00 514,539 +0.35(+3.29%)
Nov 19, 2019 9.690 10.84 9.690 10.65 436,548 +1.02(+10.59%)
Nov 18, 2019 9.480 9.845 9.380 9.630 160,030 +0.22(+2.34%)
Nov 15, 2019 9.240 9.490 9.090 9.410 154,200 +0.25(+2.73%)
Nov 14, 2019 9.330 9.420 8.940 9.160 121,449 -0.15(-1.61%)
Nov 13, 2019 9.320 9.510 9.090 9.310 90,806 -0.11(-1.17%)
Nov 12, 2019 9.600 9.900 9.290 9.420 156,650 -0.16(-1.67%)
Nov 11, 2019 9.420 9.740 9.090 9.580 153,076 +0.17(+1.81%)
Nov 08, 2019 9.670 10.09 9.050 9.410 418,700 -0.34(-3.49%)
Nov 07, 2019 9.300 9.949 9.300 9.750 177,096 +0.40(+4.28%)
Nov 06, 2019 9.700 9.700 9.280 9.350 62,681 -0.35(-3.61%)
Nov 05, 2019 9.520 9.940 9.310 9.700 114,202 +0.23(+2.43%)
Nov 04, 2019 9.500 9.840 9.330 9.470 84,789 +0.03(+0.32%)
Nov 01, 2019 9.200 9.690 9.150 9.440 252,800 +0.29(+3.23%)
Oct 31, 2019 8.980 9.150 8.800 9.145 104,778 +0.12(+1.39%)
Oct 30, 2019 9.210 9.270 8.830 9.020 153,939 -0.21(-2.28%)
Oct 29, 2019 9.300 9.450 9.200 9.230 101,085 -0.06(-0.65%)
Oct 28, 2019 8.990 9.310 8.800 9.290 147,664 +0.36(+4.03%)
Oct 25, 2019 8.650 9.020 8.510 8.930 98,500 +0.29(+3.36%)
Oct 24, 2019 9.010 9.171 8.600 8.640 117,397 -0.35(-3.89%)
Oct 23, 2019 8.760 9.360 8.740 8.990 144,449 +0.18(+2.04%)
Oct 22, 2019 8.800 9.090 8.705 8.810 170,924 +0.04(+0.46%)
Oct 21, 2019 8.380 8.890 8.260 8.770 130,693 +0.43(+5.16%)
Oct 18, 2019 8.840 8.960 8.230 8.340 192,900 -0.43(-4.90%)
Oct 17, 2019 8.650 8.800 8.490 8.770 161,764 +0.23(+2.69%)
Oct 16, 2019 8.340 8.570 8.310 8.540 123,047 +0.19(+2.28%)
Oct 15, 2019 8.040 8.440 8.003 8.350 101,967 +0.34(+4.24%)
Oct 14, 2019 8.100 8.206 7.895 8.010 166,771 -0.10(-1.23%)
Oct 11, 2019 8.940 9.020 8.050 8.110 202,600 -0.85(-9.49%)
Oct 10, 2019 9.690 9.690 8.900 8.960 297,865 -0.73(-7.53%)
Oct 09, 2019 9.850 9.910 9.650 9.690 253,663 -0.11(-1.12%)
Oct 08, 2019 9.800 9.900 9.670 9.800 288,958 +0.00(+0.00%)
Oct 07, 2019 9.770 9.905 9.750 9.800 239,044 -0.03(-0.31%)
Oct 04, 2019 9.790 9.970 9.740 9.830 285,700 +0.01(+0.10%)
Oct 03, 2019 9.930 9.980 9.800 9.820 224,733 -0.10(-1.01%)
Oct 02, 2019 9.850 10.07 9.840 9.920 286,144 +0.01(+0.10%)
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.