Telesis Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 7, 2025	0.34	0.34	0.34	0.34	0.34	11.64%	340
Feb 6, 2025	0.42	0.44	0.30	0.30	0.30	-21.03%	2,193
Feb 5, 2025	0.38	0.38	0.38	0.38	0.38	-	81
Feb 4, 2025	0.28	0.38	0.28	0.38	0.38	-1.68%	1,600
Feb 3, 2025	0.39	0.39	0.39	0.39	0.39	5.23%	1,064
Jan 31, 2025	0.28	0.37	0.28	0.37	0.37	4.94%	1,315
Jan 30, 2025	0.30	0.35	0.30	0.35	0.35	16.67%	5,251
Jan 29, 2025	0.30	0.30	0.30	0.30	0.30	7.14%	1,371
Jan 28, 2025	0.44	0.44	0.28	0.28	0.28	-36.38%	1,499
Jan 27, 2025	0.40	0.44	0.27	0.44	0.44	10.02%	3,588
Jan 24, 2025	0.40	0.40	0.40	0.40	0.40	37.93%	1,455
Jan 23, 2025	0.29	0.29	0.29	0.29	0.29	-3.33%	1,277
Jan 22, 2025	0.40	0.40	0.30	0.30	0.30	-24.24%	30,405
Jan 21, 2025	0.42	0.45	0.38	0.40	0.40	-5.71%	3,591
Jan 17, 2025	0.42	0.42	0.42	0.42	0.42	2.44%	1,081
Jan 16, 2025	0.45	0.45	0.41	0.41	0.41	-2.38%	423