Telomir Pharmaceuticals, Inc. (TELO)
NASDAQ: TELO · Real-Time Price · USD
4.240
-0.230 (-5.15%)
At close: Nov 22, 2024, 4:00 PM
4.550
+0.310 (7.31%)
After-hours: Nov 22, 2024, 7:54 PM EST
Telomir Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 4.90 | 4.90 | 4.10 | 4.24 | 4.24 | -5.15% | 132,675 |
| Nov 21, 2024 | 4.47 | 4.95 | 4.36 | 4.47 | 4.47 | 6.43% | 219,342 |
| Nov 20, 2024 | 4.40 | 4.43 | 3.82 | 4.20 | 4.20 | -5.41% | 97,924 |
| Nov 19, 2024 | 3.30 | 4.73 | 3.20 | 4.44 | 4.44 | 34.14% | 237,041 |
| Nov 18, 2024 | 3.75 | 3.81 | 3.30 | 3.31 | 3.31 | -11.26% | 115,061 |
| Nov 15, 2024 | 3.95 | 3.97 | 3.66 | 3.73 | 3.73 | -5.81% | 65,424 |
| Nov 14, 2024 | 4.00 | 4.10 | 3.82 | 3.96 | 3.96 | -0.50% | 96,607 |
| Nov 13, 2024 | 4.10 | 4.22 | 3.94 | 3.98 | 3.98 | -5.01% | 79,622 |
| Nov 12, 2024 | 4.38 | 4.54 | 4.09 | 4.19 | 4.19 | -4.34% | 92,442 |
| Nov 11, 2024 | 4.31 | 4.42 | 4.20 | 4.38 | 4.38 | 3.79% | 41,910 |
| Nov 8, 2024 | 4.11 | 4.23 | 4.11 | 4.22 | 4.22 | 0.72% | 41,709 |
| Nov 7, 2024 | 4.60 | 4.73 | 4.12 | 4.19 | 4.19 | -8.91% | 76,024 |
| Nov 6, 2024 | 4.21 | 4.78 | 4.21 | 4.60 | 4.60 | 9.00% | 90,473 |
| Nov 5, 2024 | 4.25 | 4.25 | 4.15 | 4.22 | 4.22 | -0.47% | 20,716 |
| Nov 4, 2024 | 4.21 | 4.27 | 4.13 | 4.24 | 4.24 | -0.24% | 28,189 |
| Nov 1, 2024 | 4.14 | 4.30 | 4.04 | 4.25 | 4.25 | 4.68% | 59,898 |
| Oct 31, 2024 | 4.48 | 4.48 | 4.06 | 4.06 | 4.06 | -7.94% | 53,403 |
| Oct 30, 2024 | 4.80 | 4.90 | 4.41 | 4.41 | 4.41 | -9.07% | 58,623 |
| Oct 29, 2024 | 4.96 | 4.97 | 4.58 | 4.85 | 4.85 | -1.22% | 77,848 |
| Oct 28, 2024 | 4.54 | 4.93 | 4.54 | 4.91 | 4.91 | 10.59% | 76,420 |
| Oct 25, 2024 | 4.23 | 4.49 | 4.16 | 4.44 | 4.44 | 5.46% | 30,262 |
| Oct 24, 2024 | 4.41 | 4.46 | 4.06 | 4.21 | 4.21 | -5.61% | 66,610 |
| Oct 23, 2024 | 4.31 | 4.56 | 4.29 | 4.46 | 4.46 | 3.24% | 51,426 |
| Oct 22, 2024 | 4.35 | 4.45 | 4.12 | 4.32 | 4.32 | -0.23% | 54,351 |
| Oct 21, 2024 | 4.69 | 4.69 | 4.28 | 4.33 | 4.33 | -7.87% | 72,753 |
| Oct 18, 2024 | 4.78 | 4.84 | 4.69 | 4.70 | 4.70 | -2.49% | 60,338 |
| Oct 17, 2024 | 4.93 | 5.05 | 4.76 | 4.82 | 4.82 | -1.63% | 52,586 |
| Oct 16, 2024 | 4.94 | 4.94 | 4.81 | 4.90 | 4.90 | -0.81% | 34,287 |
| Oct 15, 2024 | 4.76 | 4.98 | 4.69 | 4.94 | 4.94 | 4.88% | 45,396 |
| Oct 14, 2024 | 5.09 | 5.10 | 4.70 | 4.71 | 4.71 | -7.10% | 66,119 |
| Oct 11, 2024 | 5.00 | 5.07 | 4.85 | 5.07 | 5.07 | 1.40% | 106,974 |
| Oct 10, 2024 | 4.88 | 5.06 | 4.73 | 5.00 | 5.00 | 3.52% | 92,156 |
| Oct 9, 2024 | 5.24 | 5.24 | 4.82 | 4.83 | 4.83 | -7.29% | 70,408 |
| Oct 8, 2024 | 5.47 | 5.54 | 5.12 | 5.21 | 5.21 | -4.58% | 77,719 |
| Oct 7, 2024 | 5.47 | 5.50 | 5.12 | 5.46 | 5.46 | 0.55% | 79,968 |
| Oct 4, 2024 | 5.58 | 5.58 | 5.36 | 5.43 | 5.43 | -2.69% | 40,764 |
| Oct 3, 2024 | 5.81 | 5.84 | 5.51 | 5.58 | 5.58 | -3.46% | 41,126 |
| Oct 2, 2024 | 5.85 | 6.03 | 5.60 | 5.78 | 5.78 | -2.03% | 74,894 |
| Oct 1, 2024 | 6.52 | 6.52 | 5.77 | 5.90 | 5.90 | -8.10% | 88,180 |
| Sep 30, 2024 | 6.75 | 7.00 | 6.18 | 6.42 | 6.42 | -5.87% | 80,727 |
| Sep 27, 2024 | 6.43 | 6.83 | 6.37 | 6.82 | 6.82 | 5.57% | 80,236 |
| Sep 26, 2024 | 6.25 | 6.63 | 6.06 | 6.46 | 6.46 | 3.53% | 93,425 |
| Sep 25, 2024 | 7.04 | 7.04 | 6.04 | 6.24 | 6.24 | -11.61% | 106,379 |
| Sep 24, 2024 | 7.28 | 7.43 | 6.78 | 7.06 | 7.06 | -3.02% | 363,080 |
| Sep 23, 2024 | 7.84 | 7.89 | 6.83 | 7.28 | 7.28 | -7.14% | 601,306 |
| Sep 20, 2024 | 6.41 | 8.40 | 6.03 | 7.84 | 7.84 | 17.01% | 1,302,089 |
| Sep 19, 2024 | 6.01 | 6.71 | 5.89 | 6.70 | 6.70 | 11.67% | 322,464 |
| Sep 18, 2024 | 5.58 | 6.10 | 5.39 | 6.00 | 6.00 | 7.14% | 390,483 |
| Sep 17, 2024 | 6.01 | 6.56 | 5.54 | 5.60 | 5.60 | -6.51% | 109,737 |
| Sep 16, 2024 | 6.14 | 6.28 | 5.68 | 5.99 | 5.99 | -1.32% | 88,109 |
| Sep 13, 2024 | 5.91 | 6.30 | 5.90 | 6.07 | 6.07 | 2.19% | 63,795 |
| Sep 12, 2024 | 5.95 | 6.00 | 5.75 | 5.94 | 5.94 | - | 89,326 |
| Sep 11, 2024 | 6.09 | 6.13 | 5.70 | 5.94 | 5.94 | -0.50% | 75,763 |
| Sep 10, 2024 | 6.05 | 6.10 | 5.77 | 5.97 | 5.97 | -0.50% | 109,610 |
| Sep 9, 2024 | 5.40 | 6.95 | 5.32 | 6.00 | 6.00 | 16.50% | 343,771 |
| Sep 6, 2024 | 5.15 | 5.33 | 4.88 | 5.15 | 5.15 | 0.59% | 86,423 |
| Sep 5, 2024 | 4.85 | 5.14 | 4.70 | 5.12 | 5.12 | 7.56% | 48,801 |
| Sep 4, 2024 | 5.05 | 5.14 | 4.65 | 4.76 | 4.76 | -4.03% | 79,275 |
| Sep 3, 2024 | 5.31 | 5.34 | 4.89 | 4.96 | 4.96 | -5.34% | 66,292 |
| Aug 30, 2024 | 5.34 | 5.50 | 5.03 | 5.24 | 5.24 | - | 93,014 |
| Aug 29, 2024 | 5.15 | 5.83 | 5.14 | 5.24 | 5.24 | 2.75% | 95,519 |
| Aug 28, 2024 | 5.43 | 5.50 | 5.00 | 5.10 | 5.10 | -3.04% | 77,699 |
| Aug 27, 2024 | 5.07 | 5.51 | 5.02 | 5.26 | 5.26 | 4.78% | 79,297 |
| Aug 26, 2024 | 5.33 | 5.49 | 4.82 | 5.02 | 5.02 | -4.38% | 86,012 |
| Aug 23, 2024 | 5.93 | 6.00 | 5.18 | 5.25 | 5.25 | -7.24% | 132,806 |
| Aug 22, 2024 | 5.50 | 5.66 | 5.41 | 5.66 | 5.66 | 4.04% | 190,321 |
| Aug 21, 2024 | 5.79 | 5.79 | 5.35 | 5.44 | 5.44 | 3.23% | 168,397 |
| Aug 20, 2024 | 6.79 | 6.79 | 5.11 | 5.27 | 5.27 | -13.61% | 442,874 |
| Aug 19, 2024 | 4.78 | 6.38 | 4.78 | 6.10 | 6.10 | 52.88% | 832,498 |
| Aug 16, 2024 | 4.04 | 4.04 | 3.85 | 3.99 | 3.99 | -1.48% | 20,866 |
| Aug 15, 2024 | 3.80 | 4.15 | 3.80 | 4.05 | 4.05 | 6.30% | 30,648 |
| Aug 14, 2024 | 4.25 | 4.25 | 3.65 | 3.81 | 3.81 | -15.14% | 41,236 |
| Aug 13, 2024 | 4.99 | 4.99 | 4.35 | 4.49 | 4.49 | -9.48% | 33,887 |
| Aug 12, 2024 | 4.32 | 5.40 | 3.93 | 4.96 | 4.96 | 15.62% | 68,902 |
| Aug 9, 2024 | 4.28 | 4.52 | 3.98 | 4.29 | 4.29 | 0.70% | 31,348 |
| Aug 8, 2024 | 3.78 | 4.44 | 3.77 | 4.26 | 4.26 | 7.04% | 18,027 |
| Aug 7, 2024 | 3.64 | 4.14 | 3.61 | 3.98 | 3.98 | 15.70% | 15,754 |
| Aug 6, 2024 | 3.38 | 3.64 | 3.31 | 3.44 | 3.44 | 0.58% | 12,599 |
| Aug 5, 2024 | 3.31 | 3.65 | 3.13 | 3.42 | 3.42 | 2.40% | 23,565 |
| Aug 2, 2024 | 3.26 | 3.49 | 3.11 | 3.34 | 3.34 | -3.61% | 15,065 |
| Aug 1, 2024 | 3.60 | 3.81 | 3.19 | 3.47 | 3.47 | -4.02% | 36,199 |
| Jul 31, 2024 | 3.76 | 3.84 | 3.61 | 3.61 | 3.61 | -5.25% | 17,057 |
| Jul 30, 2024 | 3.79 | 3.86 | 3.75 | 3.81 | 3.81 | 0.79% | 5,212 |
| Jul 29, 2024 | 3.82 | 4.00 | 3.75 | 3.78 | 3.78 | -2.58% | 13,408 |
| Jul 26, 2024 | 4.07 | 4.10 | 3.75 | 3.88 | 3.88 | -2.27% | 32,477 |
| Jul 25, 2024 | 3.97 | 4.17 | 3.93 | 3.97 | 3.97 | -2.46% | 39,975 |
| Jul 24, 2024 | 3.89 | 4.54 | 3.80 | 4.07 | 4.07 | 0.99% | 42,269 |
| Jul 23, 2024 | 4.02 | 4.14 | 3.88 | 4.03 | 4.03 | 0.25% | 31,880 |
| Jul 22, 2024 | 3.96 | 4.02 | 3.72 | 4.02 | 4.02 | 7.20% | 29,911 |
| Jul 19, 2024 | 3.91 | 4.00 | 3.72 | 3.75 | 3.75 | -3.60% | 19,572 |
| Jul 18, 2024 | 3.98 | 4.01 | 3.72 | 3.89 | 3.89 | -1.77% | 17,394 |
| Jul 17, 2024 | 4.37 | 4.37 | 3.72 | 3.96 | 3.96 | -4.81% | 56,896 |
| Jul 16, 2024 | 4.08 | 4.16 | 3.95 | 4.16 | 4.16 | 0.48% | 12,145 |
| Jul 15, 2024 | 4.20 | 4.20 | 3.78 | 4.14 | 4.14 | 0.24% | 19,649 |
| Jul 12, 2024 | 3.96 | 4.13 | 3.96 | 4.13 | 4.13 | 2.99% | 17,732 |
| Jul 11, 2024 | 4.28 | 4.28 | 3.64 | 4.01 | 4.01 | -5.65% | 46,443 |
| Jul 10, 2024 | 4.44 | 4.44 | 4.01 | 4.25 | 4.25 | -1.39% | 18,050 |
| Jul 9, 2024 | 4.45 | 4.74 | 4.21 | 4.31 | 4.31 | -2.49% | 70,908 |
| Jul 8, 2024 | 4.49 | 4.50 | 4.21 | 4.42 | 4.42 | 2.08% | 29,894 |
| Jul 5, 2024 | 3.75 | 4.34 | 3.75 | 4.33 | 4.33 | 15.47% | 22,673 |