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 )

3.010 -0.560 (-15.69%)
Streaming Delayed Price Updated: 2:15 PM EDT, Sep 24, 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 (%)
Jul 30, 2021 601.20 612.00 492.66 497.52 146,104 -143.46(-22.38%)
Jul 29, 2021 648.72 665.64 630.18 640.98 40,427 -8.64(-1.33%)
Jul 28, 2021 612.36 655.02 608.76 649.62 49,296 +44.64(+7.38%)
Jul 27, 2021 615.42 628.92 571.86 604.98 64,916 -14.58(-2.35%)
Jul 26, 2021 548.82 626.40 544.77 619.56 90,219 +79.56(+14.73%)
Jul 23, 2021 554.04 558.00 524.70 540.00 44,707 -5.40(-0.99%)
Jul 22, 2021 528.84 552.42 522.36 545.40 74,701 +15.12(+2.85%)
Jul 21, 2021 554.76 555.66 525.78 530.28 40,746 -20.70(-3.76%)
Jul 20, 2021 533.16 566.82 529.56 550.98 72,856 +13.86(+2.58%)
Jul 19, 2021 514.80 539.64 514.44 537.12 31,875 +6.12(+1.15%)
Jul 16, 2021 531.54 542.16 523.80 531.00 36,062 +6.48(+1.24%)
Jul 15, 2021 522.00 525.42 506.70 524.52 33,100 +1.44(+0.28%)
Jul 14, 2021 533.70 541.80 521.19 523.08 32,272 -7.56(-1.42%)
Jul 13, 2021 529.20 543.06 528.48 530.64 28,461 -3.24(-0.61%)
Jul 12, 2021 523.80 538.20 515.34 533.88 36,031 +11.88(+2.28%)
Jul 09, 2021 521.64 528.66 515.16 522.00 31,746 +4.86(+0.94%)
Jul 08, 2021 496.26 520.74 487.62 517.14 60,562 +10.26(+2.02%)
Jul 07, 2021 525.42 527.58 488.52 506.88 36,779 -7.92(-1.54%)
Jul 06, 2021 521.46 524.52 497.52 514.80 60,438 -10.44(-1.99%)
Jul 02, 2021 514.62 534.60 512.10 525.24 71,779 +14.76(+2.89%)
Jul 01, 2021 487.26 511.20 486.54 510.48 80,442 +14.76(+2.98%)
Jun 30, 2021 454.32 505.80 439.02 495.72 89,719 +33.84(+7.33%)
Jun 29, 2021 422.64 472.50 419.40 461.88 159,786 +51.30(+12.49%)
Jun 28, 2021 417.06 419.85 407.16 410.58 24,703 -1.62(-0.39%)
Jun 25, 2021 413.46 419.76 408.78 412.20 129,093 +3.24(+0.79%)
Jun 24, 2021 410.22 424.08 400.68 408.96 53,581 +4.14(+1.02%)
Jun 23, 2021 369.72 404.82 362.88 404.82 63,697 +32.94(+8.86%)
Jun 22, 2021 337.32 372.96 329.94 371.88 77,012 +34.56(+10.25%)
Jun 21, 2021 333.00 341.82 324.36 337.32 57,614 +6.84(+2.07%)
Jun 18, 2021 341.64 343.62 327.06 330.48 78,673 -7.20(-2.13%)
Jun 17, 2021 361.44 361.98 330.03 337.68 58,150 -30.06(-8.17%)
Jun 16, 2021 370.08 370.08 355.14 367.74 26,289 -4.14(-1.11%)
Jun 15, 2021 382.86 383.40 362.16 371.88 33,795 -10.26(-2.68%)
Jun 14, 2021 384.66 391.68 377.82 382.14 39,938 -2.88(-0.75%)
Jun 11, 2021 392.94 392.94 379.80 385.02 17,213 -5.58(-1.43%)
Jun 10, 2021 393.12 403.20 379.80 390.60 29,855 +0.00(+0.00%)
Jun 09, 2021 371.70 393.12 370.80 390.60 45,064 +26.82(+7.37%)
Jun 08, 2021 349.74 365.75 343.80 363.78 73,879 +19.62(+5.70%)
Jun 07, 2021 336.06 351.00 333.00 344.16 51,891 +9.72(+2.91%)
Jun 04, 2021 333.00 340.38 331.61 334.44 14,471 +2.52(+0.76%)
Jun 03, 2021 332.64 339.12 328.14 331.92 17,460 +0.18(+0.05%)
Jun 02, 2021 325.80 332.46 324.72 331.74 23,646 +7.56(+2.33%)
Jun 01, 2021 334.08 334.08 321.30 324.18 27,420 +0.00(+0.00%)
May 28, 2021 333.72 346.32 323.10 324.18 32,673 -5.58(-1.69%)
May 27, 2021 327.60 337.68 324.90 329.76 25,980 +3.24(+0.99%)
May 26, 2021 316.44 326.97 316.08 326.52 22,432 +8.28(+2.60%)
May 25, 2021 318.60 330.30 316.26 318.24 28,011 -0.36(-0.11%)
May 24, 2021 318.60 319.50 307.44 318.60 16,719 +4.50(+1.43%)
May 21, 2021 328.14 329.94 313.56 314.10 17,112 -9.54(-2.95%)
May 20, 2021 312.66 326.88 309.93 323.64 40,653 +14.22(+4.60%)
May 19, 2021 309.60 314.10 303.66 309.42 23,943 -7.02(-2.22%)
May 18, 2021 306.00 327.24 304.38 316.44 49,314 +10.44(+3.41%)
May 17, 2021 305.10 312.12 300.17 306.00 29,997 -2.88(-0.93%)
May 14, 2021 298.62 311.76 295.56 308.88 45,099 +14.58(+4.95%)
May 13, 2021 300.78 308.98 285.12 294.30 59,526 -6.84(-2.27%)
May 12, 2021 312.66 320.04 296.10 301.14 64,045 -20.16(-6.27%)
May 11, 2021 302.04 329.94 295.74 321.30 73,428 -2.70(-0.83%)
May 10, 2021 344.70 347.04 320.04 324.00 52,204 -25.74(-7.36%)
May 07, 2021 345.24 361.98 342.00 349.74 39,040 +12.42(+3.68%)
May 06, 2021 379.26 379.26 331.56 337.32 80,876 -55.98(-14.23%)
May 05, 2021 400.86 410.22 392.40 393.30 67,656 -6.66(-1.67%)
May 04, 2021 412.02 412.02 388.44 399.96 86,526 -14.58(-3.52%)
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.