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 (%)
Mar 31, 2020 209.16 212.40 178.20 179.46 34,141 -27.18(-13.15%)
Mar 30, 2020 221.22 223.20 201.42 206.64 75,306 +12.06(+6.20%)
Mar 27, 2020 206.64 209.70 177.48 194.58 47,022 +10.08(+5.46%)
Mar 26, 2020 179.28 192.83 176.94 184.50 18,507 +5.22(+2.91%)
Mar 25, 2020 175.86 189.96 169.47 179.28 18,887 +1.98(+1.12%)
Mar 24, 2020 190.44 191.65 168.48 177.30 23,726 -7.92(-4.28%)
Mar 23, 2020 176.76 192.96 175.50 185.22 48,535 +9.36(+5.32%)
Mar 20, 2020 162.90 176.40 155.34 175.86 31,388 +13.86(+8.56%)
Mar 19, 2020 155.16 171.00 155.16 162.00 17,323 +1.44(+0.90%)
Mar 18, 2020 172.80 177.30 143.46 160.56 21,611 -17.64(-9.90%)
Mar 17, 2020 160.92 180.54 153.72 178.20 46,434 +15.84(+9.76%)
Mar 16, 2020 156.96 164.70 144.00 162.36 21,578 +1.62(+1.01%)
Mar 13, 2020 148.14 166.50 140.76 160.74 44,233 +15.12(+10.38%)
Mar 12, 2020 128.70 150.48 126.00 145.62 34,258 +11.88(+8.88%)
Mar 11, 2020 128.70 137.34 124.74 133.74 26,107 +1.98(+1.50%)
Mar 10, 2020 135.90 138.78 126.00 131.76 15,913 -0.72(-0.54%)
Mar 09, 2020 125.64 141.48 122.40 132.48 17,869 -0.72(-0.54%)
Mar 06, 2020 136.62 139.22 131.22 133.20 14,511 -6.66(-4.76%)
Mar 05, 2020 139.68 142.81 137.52 139.86 8,766 -1.98(-1.40%)
Mar 04, 2020 140.94 142.56 137.34 141.84 8,676 +3.96(+2.87%)
Mar 03, 2020 139.14 143.10 134.82 137.88 9,231 -1.62(-1.16%)
Mar 02, 2020 137.70 140.40 133.20 139.50 7,591 +3.06(+2.24%)
Feb 28, 2020 128.70 137.16 127.80 136.44 13,372 +5.94(+4.55%)
Feb 27, 2020 129.96 138.60 124.02 130.50 16,544 +0.18(+0.14%)
Feb 26, 2020 133.38 141.30 126.18 130.32 8,596 -0.72(-0.55%)
Feb 25, 2020 133.20 133.20 126.00 131.04 8,229 -1.26(-0.95%)
Feb 24, 2020 137.34 139.41 128.16 132.30 7,033 -9.72(-6.84%)
Feb 21, 2020 142.20 144.72 137.16 142.02 5,794 +0.00(+0.00%)
Feb 20, 2020 144.18 144.72 139.86 142.02 5,232 -2.34(-1.62%)
Feb 19, 2020 144.36 147.06 141.84 144.36 5,895 +0.54(+0.38%)
Feb 18, 2020 141.12 144.00 138.78 143.82 5,072 +2.70(+1.91%)
Feb 14, 2020 143.82 144.90 140.40 141.12 7,983 -2.88(-2.00%)
Feb 13, 2020 141.30 148.86 138.72 144.00 7,622 +1.98(+1.39%)
Feb 12, 2020 144.72 144.72 138.24 142.02 7,292 -1.08(-0.75%)
Feb 11, 2020 143.10 149.94 141.66 143.10 17,963 +1.26(+0.89%)
Feb 10, 2020 135.54 142.56 135.18 141.84 12,144 +6.66(+4.93%)
Feb 07, 2020 139.86 139.86 134.46 135.18 5,877 -3.78(-2.72%)
Feb 06, 2020 137.70 141.30 135.00 138.96 7,002 +1.98(+1.45%)
Feb 05, 2020 132.30 139.86 132.30 136.98 9,972 +5.58(+4.25%)
Feb 04, 2020 127.98 131.76 124.38 131.40 8,151 +5.22(+4.14%)
Feb 03, 2020 128.70 129.78 123.48 126.18 12,410 -2.88(-2.23%)
Jan 31, 2020 135.00 135.18 128.16 129.06 9,927 -6.48(-4.78%)
Jan 30, 2020 137.34 139.32 131.71 135.54 10,849 -3.24(-2.33%)
Jan 29, 2020 141.30 142.92 138.60 138.78 7,001 -2.34(-1.66%)
Jan 28, 2020 142.92 144.54 138.60 141.12 11,421 -0.90(-0.63%)
Jan 27, 2020 142.92 145.62 139.68 142.02 12,251 -2.88(-1.99%)
Jan 24, 2020 156.60 157.50 142.20 144.90 19,933 -11.70(-7.47%)
Jan 23, 2020 149.22 165.60 145.44 156.60 17,290 +6.30(+4.19%)
Jan 22, 2020 145.26 152.10 144.90 150.30 13,787 +5.04(+3.47%)
Jan 21, 2020 144.54 148.50 142.74 145.26 11,521 +0.54(+0.37%)
Jan 17, 2020 151.92 154.43 142.22 144.72 18,172 -5.40(-3.60%)
Jan 16, 2020 155.52 157.14 145.26 150.12 19,015 -3.78(-2.46%)
Jan 15, 2020 141.66 154.44 141.21 153.90 18,458 +12.60(+8.92%)
Jan 14, 2020 137.34 149.04 134.82 141.30 22,558 +3.78(+2.75%)
Jan 13, 2020 141.66 149.93 133.56 137.52 13,673 -4.68(-3.29%)
Jan 10, 2020 148.32 152.10 140.88 142.20 11,783 -4.68(-3.19%)
Jan 09, 2020 140.40 147.24 138.42 146.88 20,980 +7.92(+5.70%)
Jan 08, 2020 135.18 140.76 131.94 138.96 15,902 +3.06(+2.25%)
Jan 07, 2020 133.74 140.58 132.30 135.90 12,921 +1.98(+1.48%)
Jan 06, 2020 134.10 136.26 130.50 133.92 12,715 -1.08(-0.80%)
Jan 03, 2020 142.02 143.64 131.40 135.00 18,150 -7.20(-5.06%)
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.