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 (%)
Mar 31, 2023 2.980 3.320 2.910 3.100 201,050 +0.15(+5.08%)
Mar 30, 2023 2.720 3.000 2.690 2.950 161,369 +0.17(+6.12%)
Mar 29, 2023 2.640 2.780 2.550 2.780 186,494 +0.02(+0.72%)
Mar 28, 2023 2.900 2.900 2.510 2.760 233,236 -0.12(-4.17%)
Mar 27, 2023 2.520 2.900 2.392 2.880 479,385 +0.44(+18.03%)
Mar 24, 2023 2.080 2.800 2.080 2.440 455,649 +0.20(+8.93%)
Mar 23, 2023 2.060 2.530 1.910 2.240 1,336,324 +0.25(+12.56%)
Mar 22, 2023 2.360 3.320 1.900 1.990 6,299,285 -0.22(-9.95%)
Mar 21, 2023 2.070 2.230 2.070 2.210 60,124 +0.12(+5.74%)
Mar 20, 2023 2.170 2.193 1.990 2.090 72,922 -0.12(-5.43%)
Mar 17, 2023 2.340 2.340 2.180 2.210 45,465 -0.01(-0.45%)
Mar 16, 2023 2.200 2.287 2.180 2.220 23,210 -0.03(-1.33%)
Mar 15, 2023 2.220 2.320 2.080 2.250 54,406 -0.11(-4.66%)
Mar 14, 2023 2.310 2.400 2.220 2.360 155,162 +0.18(+8.26%)
Mar 13, 2023 2.000 2.320 1.950 2.180 93,572 +0.20(+10.10%)
Mar 10, 2023 2.030 2.050 1.860 1.980 103,757 -0.11(-5.08%)
Mar 09, 2023 1.980 2.090 1.820 2.086 46,055 +0.18(+9.21%)
Mar 08, 2023 1.940 2.030 1.800 1.910 105,117 -0.09(-4.50%)
Mar 07, 2023 1.840 2.025 1.820 2.000 129,291 +0.15(+8.11%)
Mar 06, 2023 1.620 1.953 1.620 1.850 49,762 +0.19(+11.45%)
Mar 03, 2023 1.710 1.780 1.650 1.660 45,399 -0.09(-5.14%)
Mar 02, 2023 1.726 1.761 1.710 1.750 16,903 -0.03(-1.69%)
Mar 01, 2023 1.710 1.800 1.710 1.780 35,985 -0.01(-0.56%)
Feb 28, 2023 1.710 1.800 1.710 1.790 12,183 +0.05(+2.87%)
Feb 27, 2023 1.866 1.866 1.660 1.740 12,620 +0.11(+6.75%)
Feb 24, 2023 1.735 1.735 1.605 1.630 38,695 -0.10(-5.78%)
Feb 23, 2023 1.825 1.825 1.690 1.730 13,572 +0.01(+0.58%)
Feb 22, 2023 1.710 1.800 1.670 1.720 24,051 -0.02(-1.15%)
Feb 21, 2023 1.890 1.911 1.650 1.740 61,672 -0.22(-11.22%)
Feb 17, 2023 2.060 2.060 1.940 1.960 40,233 +0.00(+0.00%)
Feb 16, 2023 1.760 2.090 1.760 1.960 169,962 +0.13(+7.10%)
Feb 15, 2023 1.830 1.830 1.770 1.830 11,735 +0.01(+0.55%)
Feb 14, 2023 1.750 1.855 1.750 1.820 18,164 +0.02(+1.11%)
Feb 13, 2023 1.820 1.850 1.780 1.800 18,937 -0.03(-1.64%)
Feb 10, 2023 1.700 1.830 1.700 1.830 39,166 +0.06(+3.39%)
Feb 09, 2023 1.820 1.840 1.770 1.770 29,131 -0.07(-3.80%)
Feb 08, 2023 2.030 2.030 1.800 1.840 23,680 -0.13(-6.60%)
Feb 07, 2023 2.110 2.110 1.960 1.970 18,137 -0.09(-4.37%)
Feb 06, 2023 2.050 2.060 1.990 2.060 21,416 +0.03(+1.48%)
Feb 03, 2023 1.920 2.030 1.870 2.030 81,079 +0.16(+8.56%)
Feb 02, 2023 1.900 1.910 1.780 1.870 144,493 +0.15(+8.72%)
Feb 01, 2023 1.918 1.918 1.720 1.720 96,908 -0.12(-6.52%)
Jan 31, 2023 1.810 1.910 1.750 1.840 40,267 +0.02(+1.10%)
Jan 30, 2023 1.910 1.920 1.760 1.820 20,621 -0.07(-3.70%)
Jan 27, 2023 1.860 1.940 1.810 1.890 20,555 +0.02(+1.07%)
Jan 26, 2023 1.750 1.870 1.750 1.870 8,907 +0.11(+6.25%)
Jan 25, 2023 1.970 1.980 1.700 1.760 52,965 -0.12(-6.38%)
Jan 24, 2023 1.990 1.990 1.880 1.880 8,135 -0.01(-0.53%)
Jan 23, 2023 1.940 1.960 1.846 1.890 20,763 -0.05(-2.58%)
Jan 20, 2023 2.000 2.000 1.890 1.940 31,344 -0.04(-2.02%)
Jan 19, 2023 1.910 1.990 1.850 1.980 47,434 +0.13(+7.03%)
Jan 18, 2023 1.900 2.010 1.845 1.850 26,379 -0.11(-5.61%)
Jan 17, 2023 2.140 2.230 1.880 1.960 78,606 -0.19(-8.84%)
Jan 13, 2023 2.250 2.250 2.100 2.150 85,321 +0.11(+5.39%)
Jan 12, 2023 1.720 2.040 1.670 2.040 73,339 +0.37(+22.16%)
Jan 11, 2023 1.760 2.069 1.645 1.670 210,155 -0.05(-2.91%)
Jan 10, 2023 1.620 1.870 1.600 1.720 172,146 +0.07(+4.24%)
Jan 09, 2023 1.600 1.890 1.600 1.650 282,496 +0.17(+11.49%)
Jan 06, 2023 1.450 1.590 1.405 1.480 65,585 +0.08(+5.71%)
Jan 05, 2023 1.340 1.440 1.320 1.400 36,362 +0.04(+2.94%)
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.