Telomir Pharmaceuticals, Inc. (TELO)
NASDAQ: TELO · Real-Time Price · USD
4.060
-0.350 (-7.94%)
At close: Oct 31, 2024, 4:00 PM
4.170
+0.110 (2.71%)
After-hours: Oct 31, 2024, 4:16 PM EDT

Telomir Pharmaceuticals Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20244.484.484.064.064.06-7.94%52,113
Oct 30, 20244.804.904.414.414.41-9.07%58,623
Oct 29, 20244.964.974.584.854.85-1.22%77,848
Oct 28, 20244.544.934.544.914.9110.59%76,420
Oct 25, 20244.234.494.164.444.445.46%30,262
Oct 24, 20244.414.464.064.214.21-5.61%66,610
Oct 23, 20244.314.554.294.464.463.24%51,426
Oct 22, 20244.354.454.124.324.32-0.23%54,351
Oct 21, 20244.694.694.284.334.33-7.87%72,800
Oct 18, 20244.784.844.694.704.70-2.49%60,338
Oct 17, 20244.935.054.764.824.82-1.63%52,586
Oct 16, 20244.944.944.814.904.90-0.81%34,300
Oct 15, 20244.764.984.694.944.944.88%45,400
Oct 14, 20245.095.104.704.714.71-7.10%66,119
Oct 11, 20245.005.074.855.075.071.40%106,974
Oct 10, 20244.885.064.725.005.003.52%92,156
Oct 9, 20245.245.244.824.834.83-7.29%70,408
Oct 8, 20245.475.545.125.215.21-4.58%77,719
Oct 7, 20245.475.505.125.465.460.55%79,968
Oct 4, 20245.585.585.365.435.43-2.69%40,800
Oct 3, 20245.815.845.515.585.58-3.46%41,126
Oct 2, 20245.856.035.605.785.78-2.03%74,900
Oct 1, 20246.526.525.775.905.90-8.10%88,180
Sep 30, 20246.757.006.186.426.42-5.87%80,727
Sep 27, 20246.436.836.376.826.825.57%80,236
Sep 26, 20246.256.626.066.466.463.53%93,425
Sep 25, 20247.047.046.046.246.24-11.61%106,400
Sep 24, 20247.287.436.787.067.06-3.02%363,100
Sep 23, 20247.847.896.837.287.28-7.14%601,306
Sep 20, 20246.418.406.037.847.8417.01%1,502,529
Sep 19, 20246.016.715.896.706.7011.67%322,464
Sep 18, 20245.586.105.396.006.007.14%390,500
Sep 17, 20246.016.565.545.605.60-6.51%109,737
Sep 16, 20246.146.285.685.995.99-1.32%88,109
Sep 13, 20245.916.305.906.076.072.19%63,800
Sep 12, 20245.956.005.755.945.94-89,326
Sep 11, 20246.096.135.705.945.94-0.50%75,800
Sep 10, 20246.056.105.775.975.97-0.50%109,610
Sep 9, 20245.406.955.316.006.0016.50%343,800
Sep 6, 20245.155.334.885.155.150.59%86,423
Sep 5, 20244.855.144.705.125.127.56%48,801
Sep 4, 20245.055.144.654.764.76-4.03%79,361
Sep 3, 20245.315.344.894.964.96-5.34%66,300
Aug 30, 20245.345.505.035.245.24-93,014
Aug 29, 20245.155.835.145.245.242.75%95,519
Aug 28, 20245.435.505.005.105.10-3.04%77,700
Aug 27, 20245.075.515.025.265.264.78%79,300
Aug 26, 20245.335.494.825.025.02-4.38%86,012
Aug 23, 20245.936.005.185.255.25-7.24%132,806
Aug 22, 20245.505.665.415.665.664.04%190,321
Aug 21, 20245.795.795.355.445.443.23%168,397
Aug 20, 20246.796.795.115.275.27-13.61%442,900
Aug 19, 20244.786.384.786.106.1052.88%832,500
Aug 16, 20244.044.043.853.993.99-1.48%20,866
Aug 15, 20243.804.153.804.054.056.30%30,648
Aug 14, 20244.254.253.653.813.81-15.14%41,236
Aug 13, 20244.994.994.354.494.49-9.48%33,900
Aug 12, 20244.325.403.934.964.9615.62%68,902
Aug 9, 20244.284.523.984.294.290.70%31,348
Aug 8, 20243.784.443.774.264.267.04%18,027
Aug 7, 20243.644.143.613.983.9815.70%15,800
Aug 6, 20243.383.643.313.443.440.58%12,600
Aug 5, 20243.313.653.133.423.422.40%23,600
Aug 2, 20243.263.493.113.343.34-3.75%15,100
Aug 1, 20243.603.813.193.473.47-3.88%36,200
Jul 31, 20243.763.843.613.613.61-5.25%17,100
Jul 30, 20243.793.863.753.813.810.79%5,212
Jul 29, 20243.824.003.753.783.78-2.58%13,408
Jul 26, 20244.074.103.753.883.88-2.27%32,500
Jul 25, 20243.974.173.933.973.97-2.46%40,000
Jul 24, 20243.894.543.804.074.070.99%42,300
Jul 23, 20244.024.143.884.034.030.25%31,900
Jul 22, 20243.964.023.724.024.027.20%29,911
Jul 19, 20243.914.003.723.753.75-3.60%19,572
Jul 18, 20243.984.013.723.893.89-1.77%17,394
Jul 17, 20244.374.373.723.963.96-4.81%56,896
Jul 16, 20244.084.163.954.164.160.48%12,145
Jul 15, 20244.204.203.784.144.140.24%19,649
Jul 12, 20243.964.133.964.134.132.99%17,732
Jul 11, 20244.284.283.644.014.01-5.65%46,443
Jul 10, 20244.444.444.014.254.25-1.39%18,050
Jul 9, 20244.454.744.214.314.31-2.49%70,908
Jul 8, 20244.494.504.214.424.422.08%29,894
Jul 5, 20243.754.343.754.334.3315.47%22,673
Jul 3, 20244.064.063.723.753.75-7.41%7,641
Jul 2, 20244.134.193.994.054.05-4.71%25,404
Jul 1, 20244.704.764.254.254.25-11.64%35,518
Jun 28, 20244.204.864.034.814.8112.38%444,786
Jun 27, 20243.694.283.514.284.2812.34%52,242
Jun 26, 20244.404.603.623.813.81-14.96%99,749
Jun 25, 20245.025.284.334.484.48-11.11%82,916
Jun 24, 20245.065.515.025.045.04-4.00%41,336
Jun 21, 20245.015.255.015.255.254.58%21,406
Jun 20, 20245.435.505.025.025.02-10.04%26,022
Jun 18, 20245.145.585.145.585.583.91%19,496
Jun 17, 20245.705.805.215.375.37-2.36%26,296
Jun 14, 20245.645.775.135.505.50-2.31%25,704
Jun 13, 20245.366.285.365.635.632.18%42,122
Jun 12, 20245.385.695.385.515.510.18%37,211
Jun 11, 20245.325.625.285.505.501.85%50,717