Telesis Bio, Inc. (TBIO)
NASDAQ: TBIO · Real-Time Price · USD
3.990
+1.670 (71.98%)
At close: Sep 26, 2024, 4:00 PM
3.840
-0.150 (-3.76%)
After-hours: Sep 26, 2024, 6:06 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2024 | 5.00 | 5.45 | 4.17 | 4.17 | 4.17 | -24.18% | 263,554 |
| Aug 2, 2024 | 5.31 | 6.17 | 3.67 | 5.50 | 5.50 | 30.33% | 2,956,519 |
| Aug 1, 2024 | 3.52 | 4.40 | 3.37 | 4.22 | 4.22 | 7.65% | 242,553 |
| Jul 31, 2024 | 3.78 | 6.06 | 3.46 | 3.92 | 3.92 | -0.76% | 1,781,532 |
| Jul 30, 2024 | 4.20 | 4.20 | 3.95 | 3.95 | 3.95 | -6.18% | 40,754 |
| Jul 29, 2024 | 4.00 | 4.23 | 3.93 | 4.21 | 4.21 | 2.68% | 22,206 |
| Jul 26, 2024 | 4.07 | 4.10 | 3.98 | 4.10 | 4.10 | 4.59% | 3,774 |
| Jul 25, 2024 | 4.05 | 4.08 | 3.91 | 3.92 | 3.92 | -4.39% | 2,754 |
| Jul 24, 2024 | 3.69 | 4.15 | 3.69 | 4.10 | 4.10 | 0.12% | 11,932 |
| Jul 23, 2024 | 4.13 | 4.25 | 3.85 | 4.10 | 4.10 | -0.61% | 7,845 |
| Jul 22, 2024 | 4.18 | 4.20 | 3.84 | 4.12 | 4.12 | 3.00% | 20,723 |
| Jul 19, 2024 | 4.07 | 4.16 | 3.90 | 4.00 | 4.00 | -4.42% | 11,593 |
| Jul 18, 2024 | 4.17 | 4.36 | 3.94 | 4.19 | 4.19 | 7.58% | 41,963 |
| Jul 17, 2024 | 3.64 | 4.10 | 3.62 | 3.89 | 3.89 | 1.04% | 21,452 |
| Jul 16, 2024 | 3.30 | 3.85 | 3.30 | 3.85 | 3.85 | 14.58% | 48,040 |
| Jul 15, 2024 | 3.60 | 4.00 | 3.33 | 3.36 | 3.36 | -8.45% | 105,391 |
| Jul 12, 2024 | 3.51 | 3.69 | 3.50 | 3.67 | 3.67 | -0.81% | 27,918 |
| Jul 11, 2024 | 3.70 | 3.93 | 3.50 | 3.70 | 3.70 | -15.51% | 611,490 |
| Jul 10, 2024 | 3.83 | 4.66 | 3.83 | 4.38 | 4.38 | 14.33% | 115,367 |
| Jul 9, 2024 | 3.86 | 4.06 | 3.78 | 3.83 | 3.83 | -3.77% | 8,959 |
| 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% | 8,638 |
| Jul 3, 2024 | 3.67 | 3.78 | 3.58 | 3.78 | 3.78 | 1.07% | 1,440 |
| Jul 2, 2024 | 3.80 | 3.89 | 3.55 | 3.74 | 3.74 | -3.11% | 29,341 |
| Jul 1, 2024 | 3.58 | 4.36 | 3.58 | 3.86 | 3.86 | 5.75% | 15,855 |
| Jun 28, 2024 | 3.98 | 4.29 | 3.65 | 3.65 | 3.65 | -8.29% | 25,264 |
| Jun 27, 2024 | 4.02 | 4.40 | 3.79 | 3.98 | 3.98 | 2.84% | 52,445 |
| Jun 26, 2024 | 3.69 | 4.25 | 3.59 | 3.87 | 3.87 | 4.59% | 20,473 |
| Jun 25, 2024 | 3.58 | 3.79 | 3.51 | 3.70 | 3.70 | -0.27% | 23,623 |
| Jun 24, 2024 | 3.45 | 3.74 | 3.45 | 3.71 | 3.71 | 7.54% | 10,409 |
| Jun 21, 2024 | 3.54 | 3.71 | 3.45 | 3.45 | 3.45 | -4.96% | 26,424 |
| Jun 20, 2024 | 3.62 | 3.73 | 3.48 | 3.63 | 3.63 | -4.22% | 8,828 |
| Jun 18, 2024 | 3.65 | 3.92 | 3.55 | 3.79 | 3.79 | 2.16% | 18,767 |
| Jun 17, 2024 | 5.38 | 5.40 | 3.45 | 3.71 | 3.71 | -25.65% | 87,568 |
| Jun 14, 2024 | 4.90 | 5.00 | 4.30 | 4.99 | 4.99 | 13.41% | 31,037 |
| Jun 13, 2024 | 4.27 | 4.67 | 4.11 | 4.40 | 4.40 | 1.38% | 46,819 |
| Jun 12, 2024 | 3.40 | 4.55 | 3.21 | 4.34 | 4.34 | 37.78% | 212,225 |
| Jun 11, 2024 | 3.17 | 3.32 | 3.03 | 3.15 | 3.15 | 3.96% | 22,376 |
| Jun 10, 2024 | 3.70 | 4.02 | 3.03 | 3.03 | 3.03 | -20.26% | 26,656 |
| Jun 7, 2024 | 3.64 | 4.02 | 3.41 | 3.80 | 3.80 | - | 35,106 |
| Jun 6, 2024 | 3.95 | 3.95 | 3.72 | 3.80 | 3.80 | 0.80% | 4,417 |
| Jun 5, 2024 | 4.12 | 4.23 | 3.73 | 3.77 | 3.77 | -8.72% | 19,397 |
| Jun 4, 2024 | 3.90 | 4.13 | 3.78 | 4.13 | 4.13 | 2.74% | 6,690 |
| Jun 3, 2024 | 4.08 | 4.32 | 3.65 | 4.02 | 4.02 | -1.47% | 39,289 |
| May 31, 2024 | 3.65 | 4.37 | 3.65 | 4.08 | 4.08 | 11.32% | 68,085 |
| May 30, 2024 | 3.63 | 3.70 | 3.58 | 3.67 | 3.67 | -0.92% | 12,745 |
| May 29, 2024 | 3.53 | 3.75 | 3.53 | 3.70 | 3.70 | 3.70% | 11,025 |
| May 28, 2024 | 3.45 | 3.73 | 3.33 | 3.57 | 3.57 | 3.39% | 35,026 |
| May 24, 2024 | 3.65 | 3.68 | 3.45 | 3.45 | 3.45 | -2.54% | 22,132 |
| May 23, 2024 | 3.84 | 4.10 | 3.35 | 3.54 | 3.54 | -8.29% | 31,746 |
| May 22, 2024 | 4.20 | 4.24 | 3.83 | 3.86 | 3.86 | -9.60% | 54,196 |
| May 21, 2024 | 4.48 | 4.59 | 4.27 | 4.27 | 4.27 | -5.32% | 17,878 |
| May 20, 2024 | 4.42 | 4.69 | 4.36 | 4.51 | 4.51 | 0.22% | 11,427 |
| May 17, 2024 | 4.37 | 4.58 | 4.36 | 4.50 | 4.50 | 3.45% | 20,569 |
| May 16, 2024 | 4.48 | 4.63 | 4.31 | 4.35 | 4.35 | -5.91% | 16,629 |
| May 15, 2024 | 4.16 | 4.69 | 4.16 | 4.62 | 4.62 | 9.68% | 85,214 |
| May 14, 2024 | 3.97 | 4.45 | 3.96 | 4.22 | 4.22 | 1.57% | 57,209 |
| May 13, 2024 | 4.51 | 4.53 | 4.02 | 4.15 | 4.15 | -18.95% | 82,966 |
| May 10, 2024 | 5.42 | 5.70 | 5.04 | 5.12 | 5.12 | -15.20% | 81,609 |
| May 9, 2024 | 5.59 | 6.40 | 4.85 | 6.04 | 6.04 | 5.15% | 236,099 |
| May 8, 2024 | 5.74 | 7.29 | 5.40 | 5.74 | 5.74 | 4.25% | 74,456 |
| May 7, 2024 | 5.74 | 5.76 | 5.04 | 5.51 | 5.51 | -9.97% | 45,159 |
| May 6, 2024 | 6.03 | 6.12 | 5.77 | 6.12 | 6.12 | 3.00% | 2,376 |