Telesis Bio Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 15, 2025	0.30	0.43	0.30	0.42	0.42	2.13%	5,535
Jan 14, 2025	0.33	0.41	0.33	0.41	0.41	11.15%	2,021
Jan 13, 2025	0.45	0.45	0.30	0.37	0.37	-17.78%	5,166
Jan 10, 2025	0.28	0.45	0.28	0.45	0.45	64.23%	475
Jan 8, 2025	0.29	0.45	0.25	0.27	0.27	-8.67%	5,461
Jan 7, 2025	0.30	0.30	0.30	0.30	0.30	-	11,020
Jan 6, 2025	0.27	0.45	0.25	0.30	0.30	-25.00%	2,907
Jan 3, 2025	0.40	0.40	0.40	0.40	0.40	-	67
Jan 2, 2025	0.40	0.40	0.40	0.40	0.40	-	13,443
Dec 31, 2024	0.25	0.40	0.25	0.40	0.40	21.21%	13,251
Dec 30, 2024	0.41	0.42	0.29	0.33	0.33	-22.34%	12,145
Dec 27, 2024	0.47	0.48	0.38	0.42	0.42	-3.97%	10,164
Dec 26, 2024	0.38	0.51	0.38	0.44	0.44	16.45%	7,653
Dec 24, 2024	0.39	0.42	0.38	0.38	0.38	-9.52%	3,856
Dec 23, 2024	0.39	0.45	0.38	0.42	0.42	-10.64%	3,091
Dec 20, 2024	0.52	0.55	0.38	0.47	0.47	-16.07%	8,982
Dec 19, 2024	0.53	0.56	0.48	0.56	0.56	-1.68%	8,936
Dec 18, 2024	0.64	0.64	0.57	0.57	0.57	-14.99%	3,609
Dec 17, 2024	0.64	0.67	0.64	0.67	0.67	4.99%	7,599
Dec 16, 2024	0.45	0.69	0.45	0.64	0.64	59.54%	31,368
Dec 13, 2024	0.40	0.40	0.40	0.40	0.40	7.99%	527
Dec 12, 2024	0.50	0.68	0.35	0.37	0.37	-19.29%	3,531
Dec 11, 2024	0.69	0.69	0.46	0.46	0.46	-20.19%	910
Dec 10, 2024	0.55	0.60	0.55	0.58	0.58	3.59%	1,564
Dec 9, 2024	0.51	0.56	0.51	0.56	0.56	-2.62%	6,268
Dec 6, 2024	0.60	0.65	0.57	0.57	0.57	-8.80%	4,215
Dec 5, 2024	0.57	0.63	0.57	0.63	0.63	9.65%	5,090
Dec 4, 2024	0.63	0.70	0.57	0.57	0.57	-21.92%	29,799
Dec 3, 2024	0.70	0.73	0.70	0.73	0.73	-2.67%	2,026
Dec 2, 2024	0.60	0.91	0.60	0.75	0.75	25.00%	3,755
Nov 29, 2024	0.60	0.60	0.60	0.60	0.60	-6.25%	909
Nov 27, 2024	0.64	0.71	0.64	0.64	0.64	-9.54%	1,526
Nov 26, 2024	0.68	0.80	0.61	0.71	0.71	-19.03%	3,463
Nov 25, 2024	0.85	0.87	0.76	0.87	0.87	-3.99%	3,233
Nov 22, 2024	0.90	0.92	0.90	0.91	0.91	1.11%	11,119
Nov 21, 2024	0.91	0.91	0.90	0.90	0.90	-	2,792
Nov 20, 2024	0.95	0.95	0.90	0.90	0.90	-5.26%	4,075
Nov 19, 2024	0.95	0.95	0.95	0.95	0.95	-	243
Nov 18, 2024	0.91	0.96	0.91	0.95	0.95	1.88%	4,425
Nov 15, 2024	0.92	0.93	0.91	0.93	0.93	1.36%	2,469
Nov 14, 2024	0.91	1.01	0.91	0.92	0.92	-5.15%	2,492
Nov 13, 2024	1.02	1.02	0.95	0.97	0.97	6.59%	3,331
Nov 12, 2024	0.93	1.02	0.90	0.91	0.91	-0.48%	2,573
Nov 11, 2024	1.27	1.27	0.89	0.91	0.91	-28.00%	36,342
Nov 8, 2024	1.12	1.50	1.06	1.27	1.27	15.45%	44,384
Nov 7, 2024	1.25	1.27	1.07	1.10	1.10	-12.70%	8,510
Nov 6, 2024	1.26	1.28	1.25	1.26	1.26	-1.56%	2,192
Nov 5, 2024	1.28	1.36	1.25	1.28	1.28	-	1,441
Nov 4, 2024	1.45	1.45	1.28	1.28	1.28	-6.57%	1,297
Nov 1, 2024	1.36	1.37	1.30	1.37	1.37	0.74%	8,092
Oct 31, 2024	1.49	1.49	1.36	1.36	1.36	-9.21%	6,572
Oct 30, 2024	1.53	1.53	1.49	1.50	1.50	-3.35%	5,908
Oct 29, 2024	1.53	1.60	1.53	1.55	1.55	-	8,403
Oct 28, 2024	1.60	1.62	1.55	1.55	1.55	1.97%	3,291
Oct 25, 2024	1.68	1.70	1.50	1.52	1.52	-10.59%	5,478
Oct 24, 2024	1.93	1.93	1.55	1.70	1.70	-8.11%	7,957
Oct 23, 2024	2.17	2.17	1.55	1.85	1.85	-14.35%	11,739
Oct 22, 2024	2.22	2.22	2.16	2.16	2.16	0.47%	6,187
Oct 21, 2024	2.39	2.44	2.03	2.15	2.15	-16.99%	9,702
Oct 18, 2024	2.58	2.60	2.33	2.59	2.59	1.57%	4,010
Oct 17, 2024	2.60	2.67	2.55	2.55	2.55	-1.92%	5,873
Oct 16, 2024	2.70	2.80	2.60	2.60	2.60	-5.45%	18,489
Oct 15, 2024	2.72	2.75	2.67	2.75	2.75	-1.08%	22,792
Oct 14, 2024	2.65	2.85	2.60	2.78	2.78	-2.46%	9,283
Oct 11, 2024	2.75	2.85	2.63	2.85	2.85	3.64%	7,984
Oct 10, 2024	2.50	2.85	2.28	2.75	2.75	13.17%	44,176
Oct 9, 2024	2.20	2.43	2.20	2.43	2.43	8.24%	9,409
Oct 8, 2024	2.00	2.25	2.00	2.25	2.25	9.62%	34,398
Oct 7, 2024	2.54	2.54	2.00	2.05	2.05	-19.69%	30,329
Oct 4, 2024	2.85	2.85	2.50	2.55	2.55	-14.43%	28,783
Oct 3, 2024	3.00	3.15	2.82	2.98	2.98	-5.99%	77,270
Oct 2, 2024	3.12	3.20	3.00	3.17	3.17	-5.37%	73,367
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%	628,475
Sep 27, 2024	3.21	3.62	2.86	3.23	3.23	-19.05%	1,913,748
Sep 26, 2024	4.86	5.08	3.12	3.99	3.99	71.98%	25,771,968
Sep 25, 2024	2.75	2.75	2.18	2.32	2.32	-14.39%	3,191,325
Sep 24, 2024	3.56	3.56	2.71	2.71	2.71	-24.09%	199,360
Sep 23, 2024	2.99	3.82	2.96	3.57	3.57	15.53%	602,550
Sep 20, 2024	2.96	3.18	2.61	3.09	3.09	5.46%	702,950
Sep 19, 2024	4.13	5.17	2.34	2.93	2.93	115.44%	53,605,413
Sep 18, 2024	1.43	1.45	1.33	1.36	1.36	-2.86%	834,244
Sep 17, 2024	1.55	1.62	1.27	1.40	1.40	-9.68%	116,196
Sep 16, 2024	1.55	1.68	1.48	1.55	1.55	-3.13%	45,905
Sep 13, 2024	1.55	1.74	1.55	1.60	1.60	-11.60%	239,985
Sep 12, 2024	1.65	2.05	1.63	1.81	1.81	6.47%	476,970
Sep 11, 2024	1.65	1.70	1.45	1.70	1.70	-55.26%	245,812
Sep 10, 2024	3.81	3.98	3.78	3.80	3.80	-3.31%	61,901
Sep 9, 2024	3.96	4.08	3.81	3.93	3.93	2.61%	15,486