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 )

3.090 +0.160 (+5.46%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 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 (%)
Oct 30, 2020 241.92 243.54 228.60 230.94 36,272 -12.60(-5.17%)
Oct 29, 2020 231.84 245.88 227.88 243.54 32,992 +10.62(+4.56%)
Oct 28, 2020 237.78 241.20 225.18 232.92 31,576 -8.82(-3.65%)
Oct 27, 2020 241.56 247.14 234.36 241.74 30,149 +1.98(+0.83%)
Oct 26, 2020 247.68 253.26 235.62 239.76 41,615 -12.78(-5.06%)
Oct 23, 2020 260.82 265.50 251.10 252.54 31,505 -7.74(-2.97%)
Oct 22, 2020 248.22 263.70 248.04 260.28 45,994 +13.32(+5.39%)
Oct 21, 2020 257.94 260.82 244.62 246.96 38,008 -10.98(-4.26%)
Oct 20, 2020 273.60 276.84 257.04 257.94 36,497 -14.94(-5.47%)
Oct 19, 2020 287.64 290.70 269.82 272.88 71,041 -11.70(-4.11%)
Oct 16, 2020 279.00 288.72 276.30 284.58 52,944 +5.76(+2.07%)
Oct 15, 2020 267.48 279.18 264.60 278.82 66,074 +13.32(+5.02%)
Oct 14, 2020 276.84 279.00 265.32 265.50 30,969 -10.98(-3.97%)
Oct 13, 2020 286.74 286.92 267.66 276.48 98,617 -7.56(-2.66%)
Oct 12, 2020 273.42 289.80 270.90 284.04 112,639 +18.72(+7.06%)
Oct 09, 2020 265.32 267.12 254.16 265.32 32,261 +6.30(+2.43%)
Oct 08, 2020 268.92 269.46 255.78 259.02 31,417 -3.78(-1.44%)
Oct 07, 2020 255.24 264.60 253.44 262.80 46,989 +7.56(+2.96%)
Oct 06, 2020 278.10 278.28 252.54 255.24 58,937 -16.02(-5.91%)
Oct 05, 2020 249.84 272.88 245.16 271.26 68,363 +37.26(+15.92%)
Oct 02, 2020 236.70 244.62 232.38 234.00 44,894 -8.10(-3.35%)
Oct 01, 2020 244.98 246.78 231.48 242.10 58,983 -2.88(-1.18%)
Sep 30, 2020 245.34 251.10 242.10 244.98 46,868 -0.18(-0.07%)
Sep 29, 2020 236.52 247.14 232.20 245.16 35,802 +7.74(+3.26%)
Sep 28, 2020 237.24 241.20 226.08 237.42 39,466 +1.08(+0.46%)
Sep 25, 2020 228.42 237.60 225.00 236.34 42,144 +8.82(+3.88%)
Sep 24, 2020 221.40 232.56 214.38 227.52 61,146 +3.78(+1.69%)
Sep 23, 2020 236.34 239.04 223.02 223.74 55,204 -14.76(-6.19%)
Sep 22, 2020 247.32 247.32 234.18 238.50 57,478 -9.00(-3.64%)
Sep 21, 2020 259.38 263.88 241.92 247.50 73,300 -18.54(-6.97%)
Sep 18, 2020 268.38 271.44 252.18 266.04 363,055 +0.54(+0.20%)
Sep 17, 2020 255.24 265.86 249.66 265.50 43,707 +8.28(+3.22%)
Sep 16, 2020 247.32 261.90 246.78 257.22 53,403 +11.34(+4.61%)
Sep 15, 2020 254.34 255.42 244.44 245.88 33,756 -7.02(-2.78%)
Sep 14, 2020 236.70 255.96 236.52 252.90 63,296 +19.08(+8.16%)
Sep 11, 2020 237.24 242.82 230.22 233.82 34,211 -1.26(-0.54%)
Sep 10, 2020 238.50 250.20 234.00 235.08 47,520 -2.16(-0.91%)
Sep 09, 2020 230.04 241.74 229.50 237.24 55,363 +8.10(+3.53%)
Sep 08, 2020 229.14 235.62 223.56 229.14 35,494 +0.90(+0.39%)
Sep 04, 2020 235.26 238.32 216.54 228.24 54,144 -9.72(-4.08%)
Sep 03, 2020 238.50 244.80 235.80 237.96 41,964 -2.34(-0.97%)
Sep 02, 2020 234.00 243.90 232.02 240.30 50,188 +7.74(+3.33%)
Sep 01, 2020 252.90 255.60 232.02 232.56 64,124 -21.06(-8.30%)
Aug 31, 2020 249.12 256.32 246.60 253.62 47,798 +3.96(+1.59%)
Aug 28, 2020 252.18 256.32 243.18 249.66 65,027 -3.96(-1.56%)
Aug 27, 2020 261.90 265.14 250.74 253.62 43,691 -9.18(-3.49%)
Aug 26, 2020 269.10 272.52 262.26 262.80 65,978 -7.20(-2.67%)
Aug 25, 2020 262.44 275.40 258.84 270.00 85,171 +5.76(+2.18%)
Aug 24, 2020 279.00 286.92 263.16 264.24 55,651 -15.93(-5.69%)
Aug 21, 2020 282.42 288.90 277.74 280.17 49,194 -0.63(-0.22%)
Aug 20, 2020 271.80 283.14 270.18 280.80 35,463 +7.74(+2.83%)
Aug 19, 2020 284.40 284.58 272.70 273.06 62,321 -12.06(-4.23%)
Aug 18, 2020 280.26 287.82 271.62 285.12 60,514 -0.54(-0.19%)
Aug 17, 2020 268.02 288.90 267.48 285.66 85,902 +23.04(+8.77%)
Aug 14, 2020 261.18 264.60 253.98 262.62 47,072 +3.42(+1.32%)
Aug 13, 2020 258.12 262.26 253.62 259.20 57,006 -1.44(-0.55%)
Aug 12, 2020 257.04 262.98 256.50 260.64 61,176 +4.50(+1.76%)
Aug 11, 2020 271.98 271.98 255.06 256.14 73,487 -16.92(-6.20%)
Aug 10, 2020 267.30 278.64 261.36 273.06 69,912 +7.92(+2.99%)
Aug 07, 2020 269.46 273.11 260.28 265.14 74,133 -8.82(-3.22%)
Aug 06, 2020 273.06 275.58 262.80 273.96 64,276 +0.90(+0.33%)
Aug 05, 2020 278.64 278.64 268.56 273.06 52,200 -3.96(-1.43%)
Aug 04, 2020 282.78 287.64 269.46 277.02 76,425 -5.76(-2.04%)
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.