TELA Bio, Inc. (TELA)
NASDAQ: TELA · Real-Time Price · USD
2.620
+0.160 (6.50%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 2.36 | 2.47 | 2.33 | 2.46 | 2.46 | 6.03% | 67,026 |
| Sep 24, 2024 | 2.47 | 2.50 | 2.32 | 2.32 | 2.32 | -5.31% | 66,211 |
| Sep 23, 2024 | 2.59 | 2.59 | 2.45 | 2.45 | 2.45 | -5.41% | 45,035 |
| Sep 20, 2024 | 2.67 | 2.67 | 2.59 | 2.59 | 2.59 | -3.36% | 42,030 |
| Sep 19, 2024 | 2.70 | 2.75 | 2.65 | 2.68 | 2.68 | -0.37% | 21,212 |
| Sep 18, 2024 | 2.58 | 2.76 | 2.56 | 2.69 | 2.69 | 5.08% | 37,817 |
| Sep 17, 2024 | 2.50 | 2.64 | 2.45 | 2.56 | 2.56 | 2.81% | 45,205 |
| Sep 16, 2024 | 2.70 | 2.73 | 2.40 | 2.49 | 2.49 | -6.04% | 1,132,356 |
| Sep 13, 2024 | 2.64 | 2.68 | 2.61 | 2.65 | 2.65 | 1.92% | 27,492 |
| Sep 12, 2024 | 2.67 | 2.73 | 2.60 | 2.60 | 2.60 | -1.52% | 105,461 |
| Sep 11, 2024 | 2.64 | 2.67 | 2.60 | 2.64 | 2.64 | - | 19,162 |
| Sep 10, 2024 | 2.70 | 2.72 | 2.60 | 2.64 | 2.64 | -3.65% | 1,297,931 |
| Sep 9, 2024 | 2.73 | 2.78 | 2.71 | 2.74 | 2.74 | -0.36% | 85,512 |
| Sep 6, 2024 | 2.80 | 2.86 | 2.71 | 2.75 | 2.75 | -1.08% | 44,138 |
| Sep 5, 2024 | 2.80 | 2.82 | 2.70 | 2.78 | 2.78 | 2.21% | 64,991 |
| Sep 4, 2024 | 2.79 | 2.88 | 2.70 | 2.72 | 2.72 | -1.45% | 93,159 |
| Sep 3, 2024 | 2.84 | 2.89 | 2.73 | 2.76 | 2.76 | -4.83% | 138,494 |
| Aug 30, 2024 | 2.95 | 2.99 | 2.88 | 2.90 | 2.90 | -1.02% | 28,422 |
| Aug 29, 2024 | 2.92 | 3.02 | 2.88 | 2.93 | 2.93 | - | 72,391 |
| Aug 28, 2024 | 2.94 | 3.05 | 2.92 | 2.93 | 2.93 | -0.34% | 122,498 |
| Aug 27, 2024 | 2.97 | 3.05 | 2.92 | 2.94 | 2.94 | -2.00% | 39,193 |
| Aug 26, 2024 | 3.03 | 3.09 | 2.96 | 3.00 | 3.00 | 1.35% | 84,366 |
| Aug 23, 2024 | 2.82 | 2.98 | 2.78 | 2.96 | 2.96 | 2.78% | 258,319 |
| Aug 22, 2024 | 2.97 | 3.05 | 2.86 | 2.88 | 2.88 | -4.00% | 74,103 |
| Aug 21, 2024 | 3.00 | 3.10 | 2.93 | 3.00 | 3.00 | - | 130,189 |
| Aug 20, 2024 | 3.03 | 3.19 | 3.00 | 3.00 | 3.00 | -2.28% | 185,755 |
| Aug 19, 2024 | 3.07 | 3.15 | 3.03 | 3.07 | 3.07 | -1.29% | 64,290 |
| Aug 16, 2024 | 3.06 | 3.18 | 2.99 | 3.11 | 3.11 | 1.30% | 135,127 |
| Aug 15, 2024 | 3.01 | 3.23 | 2.92 | 3.07 | 3.07 | 1.32% | 141,537 |
| Aug 14, 2024 | 3.10 | 3.23 | 2.95 | 3.03 | 3.03 | -1.94% | 319,939 |
| Aug 13, 2024 | 3.20 | 3.39 | 2.54 | 3.09 | 3.09 | -22.94% | 2,235,921 |
| Aug 12, 2024 | 4.06 | 4.08 | 3.88 | 4.01 | 4.01 | -1.23% | 523,133 |
| Aug 9, 2024 | 4.07 | 4.09 | 4.01 | 4.06 | 4.06 | -0.25% | 42,665 |
| Aug 8, 2024 | 4.06 | 4.13 | 3.91 | 4.07 | 4.07 | 1.50% | 89,171 |
| Aug 7, 2024 | 4.23 | 4.26 | 3.98 | 4.01 | 4.01 | -4.52% | 127,568 |
| Aug 6, 2024 | 4.25 | 4.30 | 4.13 | 4.20 | 4.20 | -0.94% | 91,936 |
| Aug 5, 2024 | 4.08 | 4.24 | 3.93 | 4.24 | 4.24 | -0.24% | 100,140 |
| Aug 2, 2024 | 4.31 | 4.39 | 4.15 | 4.25 | 4.25 | -2.75% | 110,208 |
| Aug 1, 2024 | 4.45 | 4.46 | 4.30 | 4.37 | 4.37 | -1.80% | 111,079 |
| Jul 31, 2024 | 4.46 | 4.52 | 4.36 | 4.45 | 4.45 | 0.45% | 121,665 |
| Jul 30, 2024 | 4.49 | 4.56 | 4.43 | 4.43 | 4.43 | -2.64% | 142,252 |
| Jul 29, 2024 | 4.64 | 4.65 | 4.50 | 4.55 | 4.55 | -1.09% | 145,194 |
| Jul 26, 2024 | 4.53 | 4.63 | 4.45 | 4.60 | 4.60 | 2.22% | 104,942 |
| Jul 25, 2024 | 4.60 | 4.70 | 4.49 | 4.50 | 4.50 | -1.75% | 119,446 |
| Jul 24, 2024 | 4.60 | 4.78 | 4.57 | 4.58 | 4.58 | -2.14% | 116,593 |
| Jul 23, 2024 | 4.56 | 4.75 | 4.56 | 4.68 | 4.68 | 3.31% | 310,513 |
| Jul 22, 2024 | 4.64 | 4.73 | 4.52 | 4.53 | 4.53 | -2.16% | 136,877 |
| Jul 19, 2024 | 4.55 | 4.67 | 4.55 | 4.63 | 4.63 | 1.76% | 100,113 |
| Jul 18, 2024 | 4.60 | 4.67 | 4.48 | 4.55 | 4.55 | -1.73% | 200,475 |
| Jul 17, 2024 | 4.70 | 4.82 | 4.60 | 4.63 | 4.63 | -2.73% | 197,608 |
| Jul 16, 2024 | 4.82 | 4.86 | 4.63 | 4.76 | 4.76 | 1.28% | 169,138 |
| Jul 15, 2024 | 5.00 | 5.18 | 4.63 | 4.70 | 4.70 | -6.75% | 193,168 |
| Jul 12, 2024 | 4.79 | 5.09 | 4.79 | 5.04 | 5.04 | 5.22% | 177,791 |
| Jul 11, 2024 | 4.64 | 4.98 | 4.58 | 4.79 | 4.79 | 6.21% | 869,298 |
| Jul 10, 2024 | 4.19 | 4.59 | 4.08 | 4.51 | 4.51 | 9.20% | 868,820 |
| Jul 9, 2024 | 4.27 | 4.28 | 4.03 | 4.13 | 4.13 | -4.62% | 334,358 |
| Jul 8, 2024 | 4.37 | 4.45 | 4.24 | 4.33 | 4.33 | -1.14% | 175,426 |
| Jul 5, 2024 | 4.35 | 4.40 | 4.17 | 4.38 | 4.38 | 0.69% | 188,956 |
| Jul 3, 2024 | 4.57 | 4.57 | 4.25 | 4.35 | 4.35 | -5.64% | 248,913 |
| Jul 2, 2024 | 4.54 | 4.68 | 4.33 | 4.61 | 4.61 | 2.67% | 276,529 |
| Jul 1, 2024 | 4.74 | 4.89 | 4.45 | 4.49 | 4.49 | -4.47% | 269,495 |
| Jun 28, 2024 | 5.17 | 5.40 | 4.68 | 4.70 | 4.70 | -8.56% | 3,243,560 |
| Jun 27, 2024 | 5.24 | 5.37 | 5.01 | 5.14 | 5.14 | -0.96% | 141,876 |
| Jun 26, 2024 | 5.19 | 5.53 | 5.13 | 5.19 | 5.19 | -0.38% | 109,584 |
| Jun 25, 2024 | 5.21 | 5.24 | 5.10 | 5.21 | 5.21 | -0.76% | 131,211 |
| Jun 24, 2024 | 5.46 | 5.56 | 5.17 | 5.25 | 5.25 | -3.49% | 150,761 |
| Jun 21, 2024 | 5.17 | 5.44 | 5.17 | 5.44 | 5.44 | 5.02% | 122,623 |
| Jun 20, 2024 | 5.10 | 5.24 | 5.05 | 5.18 | 5.18 | 1.97% | 56,854 |
| Jun 18, 2024 | 5.50 | 5.50 | 5.05 | 5.08 | 5.08 | -8.30% | 123,779 |
| Jun 17, 2024 | 5.32 | 5.59 | 5.13 | 5.54 | 5.54 | 3.36% | 132,360 |
| Jun 14, 2024 | 5.49 | 5.49 | 5.25 | 5.36 | 5.36 | -3.07% | 60,081 |
| Jun 13, 2024 | 5.60 | 5.60 | 5.42 | 5.53 | 5.53 | -1.78% | 35,444 |
| Jun 12, 2024 | 5.76 | 5.80 | 5.60 | 5.63 | 5.63 | 0.36% | 66,557 |
| Jun 11, 2024 | 5.52 | 5.68 | 5.32 | 5.61 | 5.61 | 0.90% | 96,654 |
| Jun 10, 2024 | 5.60 | 5.65 | 5.42 | 5.56 | 5.56 | -0.71% | 55,105 |
| Jun 7, 2024 | 5.59 | 5.75 | 5.59 | 5.60 | 5.60 | -2.10% | 57,134 |
| Jun 6, 2024 | 5.71 | 5.86 | 5.51 | 5.72 | 5.72 | - | 160,368 |
| Jun 5, 2024 | 5.76 | 5.80 | 5.44 | 5.72 | 5.72 | 0.18% | 159,877 |
| Jun 4, 2024 | 5.50 | 6.00 | 5.39 | 5.71 | 5.71 | 3.82% | 100,883 |
| Jun 3, 2024 | 5.57 | 5.83 | 5.44 | 5.50 | 5.50 | -0.54% | 151,917 |
| May 31, 2024 | 5.70 | 5.72 | 5.40 | 5.53 | 5.53 | -1.60% | 137,756 |
| May 30, 2024 | 5.86 | 5.86 | 5.61 | 5.62 | 5.62 | -3.60% | 36,792 |
| May 29, 2024 | 5.73 | 5.87 | 5.56 | 5.83 | 5.83 | 1.57% | 69,145 |
| May 28, 2024 | 5.89 | 6.06 | 5.68 | 5.74 | 5.74 | -1.88% | 90,216 |
| May 24, 2024 | 5.88 | 5.95 | 5.79 | 5.85 | 5.85 | -0.68% | 55,242 |
| May 23, 2024 | 5.93 | 6.05 | 5.75 | 5.89 | 5.89 | -1.51% | 79,137 |
| May 22, 2024 | 6.14 | 6.26 | 5.73 | 5.98 | 5.98 | -2.29% | 105,981 |
| May 21, 2024 | 6.27 | 6.37 | 6.07 | 6.12 | 6.12 | -2.55% | 77,792 |
| May 20, 2024 | 6.27 | 6.50 | 6.08 | 6.28 | 6.28 | - | 75,137 |
| May 17, 2024 | 6.37 | 6.48 | 6.17 | 6.28 | 6.28 | -1.26% | 93,028 |
| May 16, 2024 | 5.92 | 6.39 | 5.75 | 6.36 | 6.36 | 6.35% | 94,537 |
| May 15, 2024 | 5.86 | 6.10 | 5.82 | 5.98 | 5.98 | 2.75% | 102,251 |
| May 14, 2024 | 5.84 | 6.03 | 5.75 | 5.82 | 5.82 | 0.34% | 115,260 |
| May 13, 2024 | 5.76 | 6.02 | 5.73 | 5.80 | 5.80 | 0.52% | 113,438 |
| May 10, 2024 | 5.43 | 6.00 | 5.43 | 5.77 | 5.77 | 16.80% | 405,762 |
| May 9, 2024 | 4.80 | 5.17 | 4.67 | 4.94 | 4.94 | 2.92% | 202,357 |
| May 8, 2024 | 4.88 | 4.94 | 4.80 | 4.80 | 4.80 | -2.44% | 80,177 |
| May 7, 2024 | 4.63 | 4.96 | 4.54 | 4.92 | 4.92 | 7.19% | 713,070 |
| May 6, 2024 | 4.71 | 4.72 | 4.56 | 4.59 | 4.59 | -2.75% | 303,701 |
| May 3, 2024 | 4.71 | 4.79 | 4.65 | 4.72 | 4.72 | 1.94% | 30,331 |