Telesis Bio, Inc. (TBIO)
OTCMKTS
· Delayed Price · Currency is USD
0.443
+0.063 (16.58%)
Dec 26, 2024, 4:00 PM EST
Telesis Bio Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 6, 2024 | 4.18 | 4.18 | 3.76 | 3.83 | 3.83 | -5.90% | 13,303 |
| Sep 5, 2024 | 3.62 | 4.07 | 3.58 | 4.07 | 4.07 | 14.65% | 37,332 |
| Sep 4, 2024 | 3.46 | 3.65 | 3.38 | 3.55 | 3.55 | 3.80% | 38,792 |
| Sep 3, 2024 | 3.47 | 3.60 | 3.35 | 3.42 | 3.42 | - | 79,912 |
| Aug 30, 2024 | 3.43 | 3.56 | 3.36 | 3.42 | 3.42 | 1.79% | 42,537 |
| Aug 29, 2024 | 3.35 | 3.50 | 3.35 | 3.36 | 3.36 | -0.59% | 6,850 |
| Aug 28, 2024 | 3.56 | 3.56 | 3.37 | 3.38 | 3.38 | -1.46% | 3,187 |
| Aug 27, 2024 | 3.52 | 3.57 | 3.34 | 3.43 | 3.43 | 0.88% | 9,393 |
| Aug 26, 2024 | 3.57 | 3.70 | 3.37 | 3.40 | 3.40 | -1.16% | 24,840 |
| Aug 23, 2024 | 3.69 | 3.74 | 3.44 | 3.44 | 3.44 | -7.03% | 50,726 |
| Aug 22, 2024 | 3.73 | 3.73 | 3.63 | 3.70 | 3.70 | 1.93% | 6,260 |
| Aug 21, 2024 | 3.57 | 3.74 | 3.43 | 3.63 | 3.63 | 5.22% | 11,379 |
| Aug 20, 2024 | 3.54 | 3.73 | 3.43 | 3.45 | 3.45 | -3.09% | 13,585 |
| Aug 19, 2024 | 3.62 | 3.68 | 3.56 | 3.56 | 3.56 | -3.26% | 73,751 |
| Aug 16, 2024 | 3.56 | 3.71 | 3.44 | 3.68 | 3.68 | 1.66% | 52,543 |
| Aug 15, 2024 | 3.71 | 3.91 | 3.56 | 3.62 | 3.62 | 2.23% | 20,471 |
| Aug 14, 2024 | 3.40 | 3.73 | 3.36 | 3.54 | 3.54 | 2.64% | 36,010 |
| Aug 13, 2024 | 3.45 | 3.60 | 3.35 | 3.45 | 3.45 | 4.23% | 57,722 |
| Aug 12, 2024 | 3.58 | 3.70 | 3.31 | 3.31 | 3.31 | -9.81% | 37,834 |
| Aug 9, 2024 | 3.87 | 4.23 | 3.61 | 3.67 | 3.67 | 0.82% | 77,625 |
| Aug 8, 2024 | 4.20 | 4.59 | 3.61 | 3.64 | 3.64 | -14.35% | 120,231 |
| Aug 7, 2024 | 4.29 | 4.64 | 4.03 | 4.25 | 4.25 | -3.41% | 70,665 |
| Aug 6, 2024 | 4.29 | 4.85 | 4.16 | 4.40 | 4.40 | 5.52% | 80,105 |