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 30, 2018 7.500 8.080 6.870 7.230 279,300 -0.36(-4.74%)
Nov 29, 2018 7.320 8.088 7.130 7.590 239,541 +0.24(+3.27%)
Nov 28, 2018 6.640 7.390 6.450 7.350 117,777 +0.72(+10.86%)
Nov 27, 2018 6.760 6.880 6.630 6.630 14,726 -0.16(-2.36%)
Nov 26, 2018 7.070 7.390 6.633 6.790 17,808 -0.19(-2.72%)
Nov 23, 2018 6.880 6.980 6.640 6.980 3,300 -0.01(-0.14%)
Nov 21, 2018 6.990 6.990 6.990 0 +0.00(+0.00%)
Nov 20, 2018 6.830 7.020 6.600 6.990 23,773 +0.15(+2.19%)
Nov 19, 2018 6.600 7.300 6.600 6.840 37,166 +0.04(+0.59%)
Nov 16, 2018 7.140 7.570 6.640 6.800 34,100 -0.53(-7.23%)
Nov 15, 2018 5.890 7.672 5.890 7.330 88,265 +1.42(+24.03%)
Nov 14, 2018 6.410 6.410 5.520 5.910 33,167 -0.38(-6.04%)
Nov 13, 2018 6.060 6.500 5.927 6.290 20,503 +0.30(+5.01%)
Nov 12, 2018 6.470 6.555 5.740 5.990 22,576 -0.51(-7.85%)
Nov 09, 2018 6.460 6.940 6.450 6.500 56,100 -0.29(-4.27%)
Nov 08, 2018 6.750 6.890 6.540 6.790 44,208 +0.04(+0.59%)
Nov 07, 2018 6.710 6.880 6.510 6.750 56,820 +0.16(+2.43%)
Nov 06, 2018 6.580 6.790 5.980 6.590 25,272 +0.06(+0.92%)
Nov 05, 2018 5.930 6.760 5.590 6.530 50,717 +0.60(+10.12%)
Nov 02, 2018 5.910 6.360 5.680 5.930 38,200 +0.08(+1.37%)
Nov 01, 2018 5.650 6.290 5.380 5.850 107,842 +0.22(+3.91%)
Oct 31, 2018 5.500 5.830 5.290 5.630 76,841 +0.14(+2.55%)
Oct 30, 2018 5.400 5.850 5.250 5.490 42,008 +0.10(+1.86%)
Oct 29, 2018 5.630 6.890 5.250 5.390 48,213 -0.15(-2.71%)
Oct 26, 2018 5.590 6.020 5.310 5.540 83,000 -0.14(-2.46%)
Oct 25, 2018 5.210 6.050 5.180 5.680 110,898 +0.52(+10.08%)
Oct 24, 2018 5.420 5.700 5.150 5.160 40,293 -0.30(-5.49%)
Oct 23, 2018 5.710 5.840 5.000 5.460 82,081 -0.28(-4.88%)
Oct 22, 2018 5.790 6.030 5.690 5.740 73,044 -0.08(-1.37%)
Oct 19, 2018 6.970 6.970 5.725 5.820 71,000 -1.14(-16.38%)
Oct 18, 2018 7.000 7.810 6.830 6.960 168,428 +0.08(+1.16%)
Oct 17, 2018 7.090 7.408 6.580 6.880 34,541 -0.25(-3.51%)
Oct 16, 2018 7.180 7.850 7.020 7.130 45,647 -0.02(-0.28%)
Oct 15, 2018 7.470 7.670 6.910 7.150 88,359 -0.31(-4.16%)
Oct 12, 2018 7.810 8.870 7.210 7.460 40,800 -0.24(-3.12%)
Oct 11, 2018 8.140 8.380 7.540 7.700 82,267 -0.30(-3.75%)
Oct 10, 2018 8.570 8.632 8.000 8.000 41,415 -0.56(-6.54%)
Oct 09, 2018 8.870 8.870 8.530 8.560 32,101 -0.28(-3.17%)
Oct 08, 2018 8.770 10.14 8.510 8.840 39,135 +0.08(+0.91%)
Oct 05, 2018 9.200 9.205 8.638 8.760 45,200 -0.40(-4.37%)
Oct 04, 2018 9.870 10.07 9.060 9.160 48,980 -0.70(-7.10%)
Oct 03, 2018 9.960 9.970 9.790 9.860 37,762 -0.05(-0.50%)
Oct 02, 2018 9.960 10.05 9.810 9.910 149,656 -0.04(-0.40%)
Oct 01, 2018 10.01 10.10 9.800 9.950 106,189 -0.05(-0.50%)
Sep 28, 2018 9.850 10.15 9.850 10.00 114,800 +0.05(+0.50%)
Sep 27, 2018 9.900 10.03 9.800 9.950 102,710 +0.05(+0.51%)
Sep 26, 2018 10.03 10.15 9.770 9.900 71,123 -0.03(-0.30%)
Sep 25, 2018 9.970 10.35 9.900 9.930 102,562 +0.00(+0.00%)
Sep 24, 2018 10.10 10.25 9.800 9.930 123,406 -0.06(-0.60%)
Sep 21, 2018 10.38 10.80 9.980 9.990 1,142,300 -0.37(-3.57%)
Sep 20, 2018 10.38 11.04 10.31 10.36 144,344 +0.02(+0.19%)
Sep 19, 2018 10.33 11.00 10.33 10.34 113,310 -0.01(-0.10%)
Sep 18, 2018 10.54 11.01 10.26 10.35 82,774 -0.18(-1.71%)
Sep 17, 2018 10.65 11.92 10.28 10.53 90,156 -0.13(-1.22%)
Sep 14, 2018 10.91 11.46 10.34 10.66 78,300 -0.24(-2.20%)
Sep 13, 2018 11.24 11.35 10.81 10.90 70,028 -0.31(-2.77%)
Sep 12, 2018 11.40 11.41 10.81 11.21 158,629 -0.12(-1.06%)
Sep 11, 2018 11.52 11.65 11.25 11.33 154,907 -0.21(-1.82%)
Sep 10, 2018 11.67 11.75 11.27 11.54 73,080 -0.03(-0.26%)
Sep 07, 2018 11.03 11.75 11.03 11.57 45,600 +0.48(+4.33%)
Sep 06, 2018 11.05 11.54 10.80 11.09 127,073 +0.04(+0.36%)
Sep 05, 2018 10.31 11.25 10.25 11.05 102,880 +0.71(+6.87%)
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.