Telomir Pharmaceuticals, Inc. (TELO)
NASDAQ: TELO · Real-Time Price · USD
1.400
+0.070 (5.26%)
At close: Sep 18, 2025, 4:00 PM EDT
1.400
0.00 (0.00%)
Pre-market: Sep 19, 2025, 6:40 AM EDT
Telomir Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1.32 | 1.43 | 1.32 | 1.40 | 1.40 | 5.26% | 1,100,873 |
| Sep 17, 2025 | 1.33 | 1.38 | 1.32 | 1.33 | 1.33 | 2.31% | 260,872 |
| Sep 16, 2025 | 1.33 | 1.34 | 1.30 | 1.30 | 1.30 | -2.26% | 293,058 |
| Sep 15, 2025 | 1.35 | 1.36 | 1.30 | 1.33 | 1.33 | -2.21% | 423,439 |
| Sep 12, 2025 | 1.37 | 1.41 | 1.36 | 1.36 | 1.36 | -0.73% | 412,970 |
| Sep 11, 2025 | 1.27 | 1.38 | 1.27 | 1.37 | 1.37 | 8.73% | 724,484 |
| Sep 10, 2025 | 1.30 | 1.35 | 1.22 | 1.26 | 1.26 | -7.35% | 1,142,075 |
| Sep 9, 2025 | 1.26 | 1.45 | 1.26 | 1.36 | 1.36 | 10.57% | 6,125,394 |
| Sep 8, 2025 | 1.24 | 1.25 | 1.20 | 1.23 | 1.23 | -0.81% | 430,780 |
| Sep 5, 2025 | 1.24 | 1.28 | 1.22 | 1.24 | 1.24 | - | 348,341 |
| Sep 4, 2025 | 1.15 | 1.34 | 1.15 | 1.24 | 1.24 | 5.08% | 1,399,298 |
| Sep 3, 2025 | 1.13 | 1.21 | 1.12 | 1.18 | 1.18 | -1.67% | 767,128 |
| Sep 2, 2025 | 1.32 | 1.32 | 1.20 | 1.20 | 1.20 | -9.09% | 1,425,236 |
| Aug 29, 2025 | 1.42 | 1.44 | 1.29 | 1.32 | 1.32 | -10.81% | 2,730,030 |
| Aug 28, 2025 | 2.06 | 2.07 | 1.43 | 1.48 | 1.48 | - | 65,086,455 |
| Aug 27, 2025 | 1.50 | 1.51 | 1.46 | 1.48 | 1.48 | -0.67% | 11,194,718 |
| Aug 26, 2025 | 1.47 | 1.50 | 1.44 | 1.49 | 1.49 | 2.05% | 122,556 |
| Aug 25, 2025 | 1.45 | 1.51 | 1.45 | 1.46 | 1.46 | 0.69% | 207,291 |
| Aug 22, 2025 | 1.50 | 1.51 | 1.45 | 1.45 | 1.45 | -3.33% | 170,142 |
| Aug 21, 2025 | 1.46 | 1.51 | 1.43 | 1.50 | 1.50 | 3.45% | 161,808 |
| Aug 20, 2025 | 1.45 | 1.49 | 1.41 | 1.45 | 1.45 | -1.36% | 99,109 |
| Aug 19, 2025 | 1.50 | 1.51 | 1.45 | 1.47 | 1.47 | -1.34% | 130,590 |
| Aug 18, 2025 | 1.45 | 1.57 | 1.44 | 1.49 | 1.49 | - | 301,162 |
| Aug 15, 2025 | 1.52 | 1.56 | 1.46 | 1.49 | 1.49 | -5.10% | 442,849 |
| Aug 14, 2025 | 1.60 | 1.65 | 1.50 | 1.57 | 1.57 | -1.88% | 654,364 |
| Aug 13, 2025 | 1.53 | 1.78 | 1.52 | 1.60 | 1.60 | 3.23% | 642,552 |
| Aug 12, 2025 | 1.54 | 1.58 | 1.51 | 1.55 | 1.55 | -1.90% | 133,532 |
| Aug 11, 2025 | 1.56 | 1.62 | 1.54 | 1.58 | 1.58 | 1.28% | 193,252 |
| Aug 8, 2025 | 1.70 | 1.74 | 1.50 | 1.56 | 1.56 | -6.59% | 515,102 |
| Aug 7, 2025 | 1.85 | 1.88 | 1.61 | 1.67 | 1.67 | -9.24% | 426,790 |
| Aug 6, 2025 | 1.82 | 1.84 | 1.77 | 1.84 | 1.84 | 0.55% | 223,520 |
| Aug 5, 2025 | 1.79 | 1.87 | 1.78 | 1.83 | 1.83 | - | 165,950 |
| Aug 4, 2025 | 1.78 | 1.89 | 1.75 | 1.83 | 1.83 | 3.98% | 264,654 |
| Aug 1, 2025 | 1.86 | 1.86 | 1.73 | 1.76 | 1.76 | -5.88% | 490,268 |
| Jul 31, 2025 | 1.94 | 2.00 | 1.86 | 1.87 | 1.87 | -4.59% | 600,495 |
| Jul 30, 2025 | 2.02 | 2.15 | 1.88 | 1.96 | 1.96 | -4.39% | 1,088,330 |
| Jul 29, 2025 | 2.09 | 2.19 | 2.00 | 2.05 | 2.05 | -2.38% | 768,791 |
| Jul 28, 2025 | 2.19 | 2.19 | 2.06 | 2.10 | 2.10 | -4.11% | 701,714 |
| Jul 25, 2025 | 2.19 | 2.32 | 2.18 | 2.19 | 2.19 | -4.37% | 821,568 |
| Jul 24, 2025 | 2.04 | 2.44 | 2.04 | 2.29 | 2.29 | 11.17% | 3,415,594 |
| Jul 23, 2025 | 2.06 | 2.14 | 2.00 | 2.06 | 2.06 | -1.90% | 1,678,610 |
| Jul 22, 2025 | 2.15 | 2.23 | 2.03 | 2.10 | 2.10 | -4.98% | 1,501,124 |
| Jul 21, 2025 | 2.13 | 2.28 | 2.04 | 2.21 | 2.21 | -3.07% | 5,374,706 |
| Jul 18, 2025 | 3.06 | 3.10 | 2.04 | 2.28 | 2.28 | 88.43% | 136,076,396 |
| Jul 17, 2025 | 1.16 | 1.22 | 1.15 | 1.21 | 1.21 | 5.22% | 29,701,954 |
| Jul 16, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 1.77% | 173,477 |
| Jul 15, 2025 | 1.18 | 1.20 | 1.13 | 1.13 | 1.13 | -3.42% | 398,693 |
| Jul 14, 2025 | 1.16 | 1.19 | 1.14 | 1.17 | 1.17 | 0.86% | 148,075 |
| Jul 11, 2025 | 1.18 | 1.18 | 1.12 | 1.16 | 1.16 | -0.85% | 157,482 |
| Jul 10, 2025 | 1.19 | 1.22 | 1.16 | 1.17 | 1.17 | -0.43% | 123,355 |