Skip to main content

Telesis Bio, Inc. - Common Stock (NQ: TBIO )

0.4400 -0.0100 (-2.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 0.4325 0.4401 0.4401 0.4400 42,607 -0.01(-2.22%)
Mar 27, 2024 0.4388 0.4500 0.4282 0.4500 79,919 +0.01(+2.74%)
Mar 26, 2024 0.4519 0.4740 0.4261 0.4380 54,686 -0.01(-2.67%)
Mar 25, 2024 0.4260 0.4899 0.4260 0.4500 72,465 +0.01(+1.12%)
Mar 22, 2024 0.4900 0.4900 0.4202 0.4450 51,759 -0.02(-4.44%)
Mar 21, 2024 0.4494 0.4800 0.3900 0.4657 118,833 +0.01(+2.80%)
Mar 20, 2024 0.5300 0.5334 0.3601 0.4530 428,241 -0.09(-15.96%)
Mar 19, 2024 0.5520 0.5520 0.5010 0.5390 39,444 -0.00(-0.19%)
Mar 18, 2024 0.5100 0.5590 0.5003 0.5400 77,757 +0.02(+4.05%)
Mar 15, 2024 0.5225 0.5261 0.4650 0.5190 115,219 +0.00(+0.93%)
Mar 14, 2024 0.5600 0.5650 0.5020 0.5142 66,102 -0.03(-5.36%)
Mar 13, 2024 0.5600 0.5790 0.5401 0.5433 60,313 +0.00(+0.06%)
Mar 12, 2024 0.5296 0.5899 0.5231 0.5430 148,312 +0.01(+2.07%)
Mar 11, 2024 0.5590 0.5640 0.5232 0.5320 73,282 -0.02(-3.10%)
Mar 08, 2024 0.5200 0.5600 0.5136 0.5490 176,457 +0.04(+7.65%)
Mar 07, 2024 0.5000 0.5213 0.4728 0.5100 74,433 +0.02(+4.08%)
Mar 06, 2024 0.5067 0.5250 0.4860 0.4900 195,563 -0.03(-5.41%)
Mar 05, 2024 0.4754 0.5200 0.4700 0.5180 323,870 +0.04(+7.58%)
Mar 04, 2024 0.5200 0.5389 0.4699 0.4815 223,575 -0.05(-8.94%)
Mar 01, 2024 0.5583 0.5678 0.5084 0.5288 155,884 -0.03(-5.32%)
Feb 29, 2024 0.5400 0.5600 0.4500 0.5585 347,640 -0.00(-0.25%)
Feb 28, 2024 0.5200 0.5599 0.5100 0.5599 575,765 -0.02(-3.01%)
Feb 27, 2024 0.6050 0.6080 0.5011 0.5773 731,279 -0.08(-12.53%)
Feb 26, 2024 0.6538 0.7590 0.6000 0.6600 1,354,647 -0.12(-15.38%)
Feb 23, 2024 0.7000 0.8590 0.4588 0.7800 21,470,188 +0.32(+70.27%)
Feb 22, 2024 0.3550 0.4700 0.3220 0.4581 16,118,412 +0.11(+30.14%)
Feb 21, 2024 0.3250 0.3700 0.3110 0.3520 168,950 +0.04(+11.68%)
Feb 20, 2024 0.3200 0.3280 0.3100 0.3152 36,863 -0.00(-0.22%)
Feb 16, 2024 0.3241 0.3270 0.3100 0.3159 85,315 +0.00(+0.22%)
Feb 15, 2024 0.3100 0.3300 0.3100 0.3152 57,291 -0.01(-4.19%)
Feb 14, 2024 0.3201 0.3290 0.3198 0.3290 22,400 +0.02(+5.15%)
Feb 13, 2024 0.3300 0.3300 0.3100 0.3129 74,992 -0.02(-5.18%)
Feb 12, 2024 0.3210 0.3350 0.3150 0.3300 47,312 +0.01(+1.60%)
Feb 09, 2024 0.3228 0.3292 0.3211 0.3248 18,887 +0.00(+0.87%)
Feb 08, 2024 0.3243 0.3276 0.3210 0.3220 18,433 +0.00(+0.31%)
Feb 07, 2024 0.3300 0.3398 0.3200 0.3210 24,563 -0.00(-1.50%)
Feb 06, 2024 0.3500 0.3500 0.3200 0.3259 29,843 -0.00(-1.39%)
Feb 05, 2024 0.3449 0.3626 0.3200 0.3305 24,298 -0.00(-0.84%)
Feb 02, 2024 0.3300 0.3450 0.3260 0.3333 43,433 +0.01(+2.24%)
Feb 01, 2024 0.3217 0.3488 0.3217 0.3260 19,642 -0.01(-1.51%)
Jan 31, 2024 0.3450 0.3455 0.3200 0.3310 26,755 +0.01(+3.15%)
Jan 30, 2024 0.3301 0.3589 0.3201 0.3209 62,536 -0.03(-7.52%)
Jan 29, 2024 0.3500 0.3700 0.3213 0.3470 97,191 +0.01(+2.06%)
Jan 26, 2024 0.3500 0.3700 0.3400 0.3400 93,662 +0.00(+0.00%)
Jan 25, 2024 0.4088 0.4088 0.3375 0.3400 474,804 -0.05(-13.29%)
Jan 24, 2024 0.3453 0.4600 0.3178 0.3921 809,649 +0.08(+25.96%)
Jan 23, 2024 0.3400 0.3498 0.3113 0.3113 58,805 -0.01(-4.51%)
Jan 22, 2024 0.3260 0.3515 0.3260 0.3260 10,334 +0.01(+2.74%)
Jan 19, 2024 0.3200 0.3200 0.3101 0.3173 19,742 +0.00(+1.41%)
Jan 18, 2024 0.3350 0.3350 0.3010 0.3129 36,745 -0.00(-0.10%)
Jan 17, 2024 0.3300 0.3581 0.3019 0.3132 106,819 -0.03(-8.18%)
Jan 16, 2024 0.3486 0.3800 0.3400 0.3411 10,097 -0.01(-2.46%)
Jan 12, 2024 0.3579 0.3579 0.3400 0.3497 24,141 -0.01(-2.26%)
Jan 11, 2024 0.3800 0.3900 0.3525 0.3578 48,251 -0.02(-4.59%)
Jan 10, 2024 0.3994 0.3994 0.3710 0.3750 23,280 +0.00(+0.46%)
Jan 09, 2024 0.3900 0.4000 0.3727 0.3733 149,796 -0.01(-2.35%)
Jan 08, 2024 0.4070 0.4100 0.3611 0.3823 83,057 +0.02(+5.90%)
Jan 05, 2024 0.4000 0.4099 0.3600 0.3610 44,481 -0.03(-6.77%)
Jan 04, 2024 0.3810 0.3950 0.3792 0.3872 38,974 +0.01(+1.87%)
Jan 03, 2024 0.3912 0.3912 0.3800 0.3801 6,097 -0.01(-3.48%)
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.