Telesis Bio, Inc. (TBIO)
OTCMKTS
· Delayed Price · Currency is USD
1.500
-0.200 (-11.76%)
Oct 25, 2024, 3:30 PM EDT
Telesis Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2024 | 1.95 | 1.95 | 1.55 | 1.70 | 1.70 | -8.11% | 4,021 |
| Oct 23, 2024 | 2.17 | 2.17 | 1.55 | 1.85 | 1.85 | -14.35% | 11,700 |
| Oct 22, 2024 | 2.22 | 2.22 | 2.16 | 2.16 | 2.16 | 0.47% | 6,200 |
| Oct 21, 2024 | 2.39 | 2.44 | 2.03 | 2.15 | 2.15 | -16.99% | 9,700 |
| Oct 18, 2024 | 2.58 | 2.60 | 2.33 | 2.59 | 2.59 | 1.57% | 4,000 |
| Oct 17, 2024 | 2.60 | 2.67 | 2.55 | 2.55 | 2.55 | -1.92% | 5,900 |
| Oct 16, 2024 | 2.70 | 2.80 | 2.60 | 2.60 | 2.60 | -5.45% | 18,500 |
| Oct 15, 2024 | 2.71 | 2.75 | 2.67 | 2.75 | 2.75 | -1.08% | 22,800 |
| Oct 14, 2024 | 2.65 | 2.85 | 2.60 | 2.78 | 2.78 | -2.46% | 9,300 |
| Oct 11, 2024 | 2.75 | 2.85 | 2.63 | 2.85 | 2.85 | 3.64% | 8,000 |
| Oct 10, 2024 | 2.50 | 2.85 | 2.28 | 2.75 | 2.75 | 13.17% | 44,200 |
| Oct 9, 2024 | 2.20 | 2.43 | 2.20 | 2.43 | 2.43 | 8.48% | 9,400 |
| Oct 8, 2024 | 2.00 | 2.25 | 2.00 | 2.24 | 2.24 | 9.27% | 34,400 |
| Oct 7, 2024 | 2.54 | 2.54 | 2.00 | 2.05 | 2.05 | -19.61% | 30,300 |
| Oct 4, 2024 | 2.85 | 2.85 | 2.50 | 2.55 | 2.55 | -14.43% | 28,800 |
| Oct 3, 2024 | 3.00 | 3.15 | 2.82 | 2.98 | 2.98 | -5.99% | 77,300 |
| Oct 2, 2024 | 3.12 | 3.20 | 3.00 | 3.17 | 3.17 | -5.37% | 73,400 |
| Oct 1, 2024 | 3.61 | 3.75 | 3.15 | 3.35 | 3.35 | -12.53% | 224,100 |
| Sep 30, 2024 | 2.90 | 3.95 | 2.60 | 3.83 | 3.83 | 18.58% | 628,500 |
| Sep 27, 2024 | 3.21 | 3.62 | 2.86 | 3.23 | 3.23 | -19.05% | 1,861,400 |
| Sep 26, 2024 | 4.86 | 5.08 | 3.12 | 3.99 | 3.99 | 71.98% | 25,894,200 |
| Sep 25, 2024 | 2.75 | 2.75 | 2.18 | 2.32 | 2.32 | -14.39% | 3,191,300 |
| Sep 24, 2024 | 3.56 | 3.56 | 2.71 | 2.71 | 2.71 | -24.09% | 199,400 |
| Sep 23, 2024 | 2.99 | 3.82 | 2.96 | 3.57 | 3.57 | 15.53% | 602,600 |
| Sep 20, 2024 | 2.96 | 3.18 | 2.61 | 3.09 | 3.09 | 5.46% | 703,000 |
| Sep 19, 2024 | 4.13 | 5.17 | 2.34 | 2.93 | 2.93 | 115.44% | 53,735,400 |
| Sep 18, 2024 | 1.43 | 1.45 | 1.33 | 1.36 | 1.36 | -2.86% | 834,200 |
| Sep 17, 2024 | 1.55 | 1.62 | 1.27 | 1.40 | 1.40 | -9.68% | 116,100 |
| Sep 16, 2024 | 1.55 | 1.68 | 1.48 | 1.55 | 1.55 | -3.13% | 45,900 |
| Sep 13, 2024 | 1.55 | 1.74 | 1.55 | 1.60 | 1.60 | -11.60% | 240,000 |
| Sep 12, 2024 | 1.65 | 2.05 | 1.63 | 1.81 | 1.81 | 6.47% | 477,000 |
| Sep 11, 2024 | 1.65 | 1.70 | 1.45 | 1.70 | 1.70 | -55.26% | 245,800 |
| Sep 10, 2024 | 3.81 | 3.98 | 3.78 | 3.80 | 3.80 | -3.31% | 61,900 |
| Sep 9, 2024 | 3.95 | 4.08 | 3.81 | 3.93 | 3.93 | 2.61% | 15,500 |
| Sep 6, 2024 | 4.18 | 4.18 | 3.76 | 3.83 | 3.83 | -5.90% | 13,300 |
| Sep 5, 2024 | 3.62 | 4.07 | 3.58 | 4.07 | 4.07 | 14.65% | 37,300 |
| Sep 4, 2024 | 3.46 | 3.65 | 3.38 | 3.55 | 3.55 | 3.80% | 38,800 |
| Sep 3, 2024 | 3.47 | 3.60 | 3.35 | 3.42 | 3.42 | - | 79,900 |
| Aug 30, 2024 | 3.43 | 3.56 | 3.36 | 3.42 | 3.42 | 1.79% | 42,500 |
| Aug 29, 2024 | 3.35 | 3.50 | 3.35 | 3.36 | 3.36 | -0.59% | 6,900 |
| Aug 28, 2024 | 3.56 | 3.56 | 3.37 | 3.38 | 3.38 | -1.46% | 3,200 |
| Aug 27, 2024 | 3.52 | 3.57 | 3.34 | 3.43 | 3.43 | 0.88% | 9,400 |
| Aug 26, 2024 | 3.57 | 3.70 | 3.37 | 3.40 | 3.40 | -1.16% | 24,800 |
| Aug 23, 2024 | 3.68 | 3.74 | 3.44 | 3.44 | 3.44 | -7.03% | 50,700 |
| Aug 22, 2024 | 3.73 | 3.73 | 3.63 | 3.70 | 3.70 | 1.93% | 6,300 |
| Aug 21, 2024 | 3.57 | 3.74 | 3.43 | 3.63 | 3.63 | 5.22% | 11,400 |
| Aug 20, 2024 | 3.54 | 3.73 | 3.43 | 3.45 | 3.45 | -3.09% | 13,600 |
| Aug 19, 2024 | 3.62 | 3.68 | 3.56 | 3.56 | 3.56 | -3.26% | 73,700 |
| Aug 16, 2024 | 3.56 | 3.70 | 3.44 | 3.68 | 3.68 | 1.66% | 52,500 |
| Aug 15, 2024 | 3.71 | 3.91 | 3.56 | 3.62 | 3.62 | 2.26% | 20,400 |
| Aug 14, 2024 | 3.40 | 3.73 | 3.36 | 3.54 | 3.54 | 2.61% | 36,000 |
| Aug 13, 2024 | 3.45 | 3.60 | 3.35 | 3.45 | 3.45 | 4.23% | 57,700 |
| Aug 12, 2024 | 3.58 | 3.70 | 3.31 | 3.31 | 3.31 | -9.81% | 37,800 |
| Aug 9, 2024 | 3.87 | 4.23 | 3.61 | 3.67 | 3.67 | 0.82% | 77,600 |
| Aug 8, 2024 | 4.20 | 4.59 | 3.61 | 3.64 | 3.64 | -14.35% | 120,200 |
| Aug 7, 2024 | 4.29 | 4.64 | 4.03 | 4.25 | 4.25 | -3.41% | 70,700 |
| Aug 6, 2024 | 4.29 | 4.85 | 4.16 | 4.40 | 4.40 | 5.52% | 80,000 |
| Aug 5, 2024 | 5.00 | 5.45 | 4.17 | 4.17 | 4.17 | -24.18% | 263,600 |
| Aug 2, 2024 | 5.31 | 6.17 | 3.67 | 5.50 | 5.50 | 30.33% | 2,956,500 |
| Aug 1, 2024 | 3.52 | 4.40 | 3.37 | 4.22 | 4.22 | 7.65% | 242,600 |
| Jul 31, 2024 | 3.78 | 6.06 | 3.46 | 3.92 | 3.92 | -0.76% | 1,781,500 |
| Jul 30, 2024 | 4.20 | 4.20 | 3.95 | 3.95 | 3.95 | -6.18% | 40,800 |
| Jul 29, 2024 | 4.00 | 4.23 | 3.93 | 4.21 | 4.21 | 2.68% | 22,200 |
| Jul 26, 2024 | 4.07 | 4.10 | 3.98 | 4.10 | 4.10 | 4.59% | 3,800 |
| Jul 25, 2024 | 4.05 | 4.08 | 3.91 | 3.92 | 3.92 | -4.39% | 2,800 |
| Jul 24, 2024 | 3.69 | 4.15 | 3.69 | 4.10 | 4.10 | 0.24% | 11,900 |
| Jul 23, 2024 | 4.13 | 4.25 | 3.85 | 4.09 | 4.09 | -0.73% | 7,800 |
| Jul 22, 2024 | 4.18 | 4.20 | 3.84 | 4.12 | 4.12 | 3.00% | 20,600 |
| Jul 19, 2024 | 4.07 | 4.16 | 3.90 | 4.00 | 4.00 | -4.31% | 11,600 |
| Jul 18, 2024 | 4.17 | 4.36 | 3.94 | 4.18 | 4.18 | 7.46% | 41,900 |
| Jul 17, 2024 | 3.64 | 4.10 | 3.62 | 3.89 | 3.89 | 1.04% | 21,500 |
| Jul 16, 2024 | 3.30 | 3.85 | 3.30 | 3.85 | 3.85 | 14.58% | 48,000 |
| Jul 15, 2024 | 3.60 | 4.00 | 3.33 | 3.36 | 3.36 | -8.45% | 105,300 |
| Jul 12, 2024 | 3.51 | 3.69 | 3.50 | 3.67 | 3.67 | -0.81% | 27,900 |
| Jul 11, 2024 | 3.70 | 3.92 | 3.50 | 3.70 | 3.70 | -15.53% | 611,300 |
| Jul 10, 2024 | 3.83 | 4.66 | 3.83 | 4.38 | 4.38 | 14.36% | 115,400 |
| Jul 9, 2024 | 3.86 | 4.06 | 3.78 | 3.83 | 3.83 | -3.77% | 9,000 |
| Jul 8, 2024 | 3.67 | 3.98 | 3.54 | 3.98 | 3.98 | 9.94% | 14,300 |
| Jul 5, 2024 | 3.67 | 3.76 | 3.53 | 3.62 | 3.62 | -4.23% | 8,600 |
| Jul 3, 2024 | 3.67 | 3.78 | 3.58 | 3.78 | 3.78 | 1.07% | 1,400 |
| Jul 2, 2024 | 3.80 | 3.89 | 3.55 | 3.74 | 3.74 | -3.11% | 29,300 |
| Jul 1, 2024 | 3.58 | 4.36 | 3.58 | 3.86 | 3.86 | 5.75% | 15,900 |
| Jun 28, 2024 | 3.98 | 4.29 | 3.65 | 3.65 | 3.65 | -8.29% | 25,300 |
| Jun 27, 2024 | 4.02 | 4.40 | 3.79 | 3.98 | 3.98 | 2.84% | 52,400 |
| Jun 26, 2024 | 3.69 | 4.25 | 3.59 | 3.87 | 3.87 | 4.59% | 20,500 |
| Jun 25, 2024 | 3.58 | 3.79 | 3.51 | 3.70 | 3.70 | -0.27% | 23,500 |
| Jun 24, 2024 | 3.45 | 3.74 | 3.45 | 3.71 | 3.71 | 7.54% | 10,400 |
| Jun 21, 2024 | 3.54 | 3.71 | 3.45 | 3.45 | 3.45 | -4.96% | 26,400 |
| Jun 20, 2024 | 3.62 | 3.73 | 3.48 | 3.63 | 3.63 | -4.22% | 8,800 |
| Jun 18, 2024 | 3.65 | 3.92 | 3.55 | 3.79 | 3.79 | 2.16% | 18,800 |
| Jun 17, 2024 | 5.38 | 5.40 | 3.45 | 3.71 | 3.71 | -25.65% | 87,600 |
| Jun 14, 2024 | 4.90 | 5.00 | 4.30 | 4.99 | 4.99 | 13.41% | 31,000 |
| Jun 13, 2024 | 4.27 | 4.67 | 4.11 | 4.40 | 4.40 | 1.38% | 46,800 |
| Jun 12, 2024 | 3.40 | 4.55 | 3.21 | 4.34 | 4.34 | 37.78% | 212,200 |
| Jun 11, 2024 | 3.17 | 3.32 | 3.03 | 3.15 | 3.15 | 3.96% | 22,400 |
| Jun 10, 2024 | 3.70 | 4.02 | 3.03 | 3.03 | 3.03 | -20.26% | 26,700 |
| Jun 7, 2024 | 3.64 | 4.02 | 3.41 | 3.80 | 3.80 | - | 35,100 |
| Jun 6, 2024 | 3.95 | 3.95 | 3.72 | 3.80 | 3.80 | 0.80% | 4,400 |
| Jun 5, 2024 | 4.12 | 4.23 | 3.73 | 3.77 | 3.77 | -8.72% | 19,400 |
| Jun 4, 2024 | 3.90 | 4.13 | 3.78 | 4.13 | 4.13 | 2.74% | 6,700 |