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 (%)
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%)
Oct 01, 2019 9.900 10.19 9.890 9.910 263,464 +0.00(+0.00%)
Sep 30, 2019 10.03 10.12 9.890 9.910 602,025 -0.15(-1.49%)
Sep 27, 2019 10.13 10.34 9.995 10.06 951,800 -0.08(-0.79%)
Sep 26, 2019 10.08 10.26 9.990 10.14 691,901 +0.07(+0.70%)
Sep 25, 2019 10.16 10.46 10.05 10.07 276,127 -0.20(-1.95%)
Sep 24, 2019 10.45 10.45 10.01 10.27 284,339 -0.18(-1.72%)
Sep 23, 2019 10.13 10.50 10.10 10.45 380,156 +0.37(+3.67%)
Sep 20, 2019 10.11 10.97 9.990 10.08 505,600 -0.02(-0.20%)
Sep 19, 2019 10.00 10.32 10.00 10.10 181,115 +0.09(+0.90%)
Sep 18, 2019 10.16 10.20 9.870 10.01 1,826,996 -0.98(-8.92%)
Sep 17, 2019 10.58 11.24 10.52 10.99 159,174 +0.41(+3.88%)
Sep 16, 2019 10.53 11.03 10.29 10.58 119,024 +0.00(+0.00%)
Sep 13, 2019 10.40 11.10 10.10 10.58 185,700 +0.17(+1.63%)
Sep 12, 2019 10.45 10.74 10.00 10.41 208,367 +0.14(+1.36%)
Sep 11, 2019 9.900 10.50 9.900 10.27 254,297 +0.46(+4.69%)
Sep 10, 2019 9.160 9.906 9.050 9.810 387,533 -0.17(-1.70%)
Sep 09, 2019 10.20 10.41 9.840 9.980 185,876 -0.15(-1.48%)
Sep 06, 2019 10.20 10.95 9.815 10.13 309,300 +0.08(+0.80%)
Sep 05, 2019 10.14 10.16 9.390 10.05 423,286 +0.11(+1.11%)
Sep 04, 2019 9.680 10.20 9.500 9.940 436,623 +0.50(+5.30%)
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.