Telomir Pharmaceuticals, Inc. (TELO)
NASDAQ: TELO · Real-Time Price · USD
2.150
+0.140 (6.97%)
At close: Jun 6, 2025, 4:00 PM
2.160
+0.010 (0.47%)
After-hours: Jun 6, 2025, 6:26 PM EDT
Telomir Pharmaceuticals Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 6, 2025 | 2.07 | 2.15 | 2.01 | 2.15 | 2.15 | 6.97% | 181,968 |
Jun 5, 2025 | 2.10 | 2.18 | 1.87 | 2.01 | 2.01 | -4.74% | 1,560,535 |
Jun 4, 2025 | 2.05 | 2.17 | 2.00 | 2.11 | 2.11 | 3.43% | 210,963 |
Jun 3, 2025 | 2.10 | 2.15 | 2.01 | 2.04 | 2.04 | -2.86% | 126,617 |
Jun 2, 2025 | 1.98 | 2.10 | 1.95 | 2.10 | 2.10 | 7.97% | 176,962 |
May 30, 2025 | 2.08 | 2.09 | 1.88 | 1.95 | 1.95 | -7.38% | 141,543 |
May 29, 2025 | 2.04 | 2.19 | 2.03 | 2.10 | 2.10 | 1.45% | 205,841 |
May 28, 2025 | 2.09 | 2.10 | 2.01 | 2.07 | 2.07 | -1.43% | 81,319 |
May 27, 2025 | 2.12 | 2.18 | 2.08 | 2.10 | 2.10 | - | 112,302 |
May 23, 2025 | 2.14 | 2.14 | 2.04 | 2.10 | 2.10 | -4.55% | 109,322 |
May 22, 2025 | 2.13 | 2.20 | 1.98 | 2.20 | 2.20 | 3.29% | 137,276 |
May 21, 2025 | 2.30 | 2.35 | 2.11 | 2.13 | 2.13 | -6.99% | 113,986 |
May 20, 2025 | 2.53 | 2.60 | 2.25 | 2.29 | 2.29 | -9.84% | 180,809 |
May 19, 2025 | 2.47 | 2.59 | 2.35 | 2.54 | 2.54 | 1.60% | 97,551 |
May 16, 2025 | 2.38 | 2.50 | 2.27 | 2.50 | 2.50 | 5.93% | 103,624 |
May 15, 2025 | 2.67 | 2.75 | 2.29 | 2.36 | 2.36 | -11.28% | 349,622 |
May 14, 2025 | 2.75 | 2.78 | 2.58 | 2.66 | 2.66 | -3.27% | 85,542 |
May 13, 2025 | 2.60 | 2.76 | 2.48 | 2.75 | 2.75 | 9.56% | 107,761 |
May 12, 2025 | 2.55 | 2.59 | 2.48 | 2.51 | 2.51 | 0.80% | 154,382 |
May 9, 2025 | 2.56 | 2.59 | 2.36 | 2.49 | 2.49 | -1.19% | 105,442 |
May 8, 2025 | 2.60 | 2.65 | 2.48 | 2.52 | 2.52 | 1.20% | 231,975 |
May 7, 2025 | 2.51 | 2.57 | 2.44 | 2.49 | 2.49 | -0.80% | 95,598 |
May 6, 2025 | 2.55 | 2.78 | 2.49 | 2.51 | 2.51 | -2.33% | 69,129 |
May 5, 2025 | 2.63 | 2.65 | 2.50 | 2.57 | 2.57 | -0.77% | 112,471 |
May 2, 2025 | 2.56 | 2.72 | 2.45 | 2.59 | 2.59 | 3.19% | 328,045 |
May 1, 2025 | 2.56 | 2.61 | 2.45 | 2.51 | 2.51 | -1.57% | 139,079 |
Apr 30, 2025 | 2.56 | 2.56 | 2.43 | 2.55 | 2.55 | 0.79% | 131,771 |
Apr 29, 2025 | 2.47 | 2.59 | 2.44 | 2.53 | 2.53 | 1.61% | 171,176 |
Apr 28, 2025 | 2.54 | 2.64 | 2.35 | 2.49 | 2.49 | -2.35% | 248,781 |
Apr 25, 2025 | 2.52 | 2.60 | 2.52 | 2.55 | 2.55 | -0.39% | 58,609 |
Apr 24, 2025 | 2.55 | 2.70 | 2.49 | 2.56 | 2.56 | 0.79% | 129,320 |
Apr 23, 2025 | 2.72 | 2.79 | 2.49 | 2.54 | 2.54 | -2.31% | 137,467 |
Apr 22, 2025 | 2.59 | 2.65 | 2.52 | 2.60 | 2.60 | 2.36% | 72,088 |
Apr 21, 2025 | 2.47 | 2.74 | 2.46 | 2.54 | 2.54 | 2.42% | 143,435 |
Apr 17, 2025 | 2.47 | 2.65 | 2.38 | 2.48 | 2.48 | -0.40% | 56,080 |
Apr 16, 2025 | 2.60 | 2.70 | 2.48 | 2.49 | 2.49 | -4.96% | 94,843 |
Apr 15, 2025 | 2.74 | 2.83 | 2.60 | 2.62 | 2.62 | -4.38% | 75,886 |
Apr 14, 2025 | 2.79 | 2.97 | 2.62 | 2.74 | 2.74 | 1.86% | 182,701 |
Apr 11, 2025 | 2.68 | 2.81 | 2.61 | 2.69 | 2.69 | 1.51% | 77,591 |
Apr 10, 2025 | 2.86 | 2.94 | 2.61 | 2.65 | 2.65 | -8.30% | 157,731 |
Apr 9, 2025 | 2.60 | 2.96 | 2.46 | 2.89 | 2.89 | 12.02% | 204,968 |
Apr 8, 2025 | 3.03 | 3.23 | 2.50 | 2.58 | 2.58 | -6.86% | 377,697 |
Apr 7, 2025 | 2.86 | 3.15 | 2.66 | 2.77 | 2.77 | -5.46% | 150,360 |
Apr 4, 2025 | 2.80 | 3.08 | 2.61 | 2.93 | 2.93 | 3.17% | 178,851 |
Apr 3, 2025 | 3.02 | 3.10 | 2.83 | 2.84 | 2.84 | -9.27% | 190,943 |
Apr 2, 2025 | 2.81 | 3.40 | 2.81 | 3.13 | 3.13 | 14.23% | 478,138 |
Apr 1, 2025 | 3.28 | 3.49 | 2.73 | 2.74 | 2.74 | -15.17% | 275,805 |
Mar 31, 2025 | 3.95 | 4.01 | 3.23 | 3.23 | 3.23 | -18.23% | 283,458 |
Mar 28, 2025 | 4.02 | 4.06 | 3.88 | 3.95 | 3.95 | -1.74% | 115,429 |
Mar 27, 2025 | 4.17 | 4.19 | 3.96 | 4.02 | 4.02 | -2.43% | 245,823 |