Telesis Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2025	0.90	0.95	0.65	0.84	0.84	-8.86%	10,997
Apr 21, 2025	0.92	0.92	0.92	0.92	0.92	-	45
Apr 17, 2025	0.90	1.00	0.90	0.92	0.92	-5.96%	3,949
Apr 16, 2025	0.90	0.98	0.90	0.98	0.98	28.95%	3,237
Apr 15, 2025	0.75	0.76	0.75	0.76	0.76	1.33%	1,202
Apr 14, 2025	0.77	1.01	0.75	0.75	0.75	-25.00%	18,740
Apr 11, 2025	1.10	1.10	0.80	1.00	1.00	-9.09%	7,160
Apr 10, 2025	0.55	1.55	0.55	1.10	1.10	197.30%	67,339
Apr 9, 2025	0.47	0.47	0.34	0.37	0.37	-32.73%	29,754
Apr 8, 2025	0.55	0.56	0.55	0.55	0.55	5.26%	14,169
Apr 7, 2025	0.43	0.55	0.35	0.52	0.52	21.51%	17,294
Apr 4, 2025	0.33	0.54	0.33	0.43	0.43	53.52%	17,470
Apr 3, 2025	0.28	0.28	0.28	0.28	0.28	-1.72%	193
Apr 2, 2025	0.29	0.29	0.29	0.29	0.29	-3.42%	456
Apr 1, 2025	0.30	0.30	0.30	0.30	0.30	-	41
Mar 31, 2025	0.29	0.33	0.29	0.30	0.30	1.76%	10,100
Mar 28, 2025	0.29	0.29	0.29	0.29	0.29	-	677
Mar 27, 2025	0.34	0.34	0.29	0.29	0.29	-3.33%	391
Mar 26, 2025	0.30	0.30	0.30	0.30	0.30	-	24
Mar 25, 2025	0.30	0.30	0.30	0.30	0.30	-23.08%	1,142
Mar 24, 2025	0.39	0.39	0.39	0.39	0.39	-	9
Mar 21, 2025	0.39	0.39	0.39	0.39	0.39	-	33
Mar 20, 2025	0.39	0.39	0.39	0.39	0.39	10.17%	6,581
Mar 19, 2025	0.32	0.35	0.31	0.35	0.35	7.27%	1,399
Mar 18, 2025	0.42	0.42	0.33	0.33	0.33	10.00%	6,785
Mar 17, 2025	0.30	0.30	0.30	0.30	0.30	-	7
Mar 14, 2025	0.30	0.42	0.30	0.30	0.30	-	2,127
Mar 13, 2025	0.30	0.30	0.30	0.30	0.30	-	542
Mar 12, 2025	0.30	0.30	0.30	0.30	0.30	-	646
Mar 11, 2025	0.30	0.30	0.30	0.30	0.30	-	1,400
Mar 10, 2025	0.32	0.32	0.30	0.30	0.30	-4.73%	1,218
Mar 7, 2025	0.31	0.31	0.31	0.31	0.31	-	79
Mar 6, 2025	0.31	0.31	0.31	0.31	0.31	-10.03%	142
Mar 5, 2025	0.35	0.35	0.35	0.35	0.35	-	141
Mar 4, 2025	0.31	0.35	0.31	0.35	0.35	-16.67%	1,764
Mar 3, 2025	0.35	0.42	0.35	0.42	0.42	27.27%	445
Feb 28, 2025	0.33	0.33	0.33	0.33	0.33	-	58
Feb 27, 2025	0.35	0.35	0.33	0.33	0.33	-10.54%	4,616
Feb 26, 2025	0.37	0.37	0.35	0.37	0.37	-5.41%	2,524
Feb 25, 2025	0.39	0.39	0.39	0.39	0.39	-	55
Feb 24, 2025	0.44	0.44	0.38	0.39	0.39	-2.50%	971
Feb 21, 2025	0.40	0.44	0.40	0.40	0.40	14.29%	8,854
Feb 20, 2025	0.35	0.35	0.35	0.35	0.35	-6.65%	220
Feb 19, 2025	0.36	0.40	0.36	0.37	0.37	12.63%	24,977
Feb 18, 2025	0.31	0.37	0.31	0.33	0.33	-10.03%	2,201
Feb 14, 2025	0.38	0.38	0.37	0.37	0.37	-9.76%	1,712
Feb 13, 2025	0.28	0.45	0.28	0.41	0.41	24.24%	10,347
Feb 12, 2025	0.36	0.36	0.33	0.33	0.33	-13.42%	1,308
Feb 11, 2025	0.29	0.38	0.29	0.38	0.38	8.90%	1,633
Feb 10, 2025	0.44	0.44	0.28	0.35	0.35	4.47%	10,333