Telomir Pharmaceuticals, Inc. (TELO)
NASDAQ: TELO · Real-Time Price · USD
2.520
-0.080 (-3.08%)
Apr 23, 2025, 4:00 PM EDT - Market closed
Telomir Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 26, 2025 | 4.33 | 4.55 | 4.10 | 4.12 | 4.12 | -5.07% | 111,651 |
| Mar 25, 2025 | 4.51 | 4.54 | 4.26 | 4.34 | 4.34 | -4.19% | 147,011 |
| Mar 24, 2025 | 4.35 | 4.81 | 4.35 | 4.53 | 4.53 | -0.66% | 225,131 |
| Mar 21, 2025 | 4.06 | 4.63 | 3.90 | 4.56 | 4.56 | 11.76% | 670,839 |
| Mar 20, 2025 | 4.35 | 4.54 | 4.06 | 4.08 | 4.08 | -6.21% | 80,946 |
| Mar 19, 2025 | 4.20 | 4.44 | 4.09 | 4.35 | 4.35 | 5.58% | 109,931 |
| Mar 18, 2025 | 4.12 | 4.57 | 3.91 | 4.12 | 4.12 | -1.20% | 150,839 |
| Mar 17, 2025 | 4.55 | 4.83 | 4.14 | 4.17 | 4.17 | -8.95% | 118,070 |
| Mar 14, 2025 | 5.10 | 5.23 | 4.50 | 4.58 | 4.58 | -8.95% | 307,966 |
| Mar 13, 2025 | 4.77 | 5.40 | 4.76 | 5.03 | 5.03 | 1.82% | 198,384 |
| Mar 12, 2025 | 4.49 | 4.98 | 4.36 | 4.94 | 4.94 | 8.81% | 103,619 |
| Mar 11, 2025 | 4.23 | 4.60 | 4.13 | 4.54 | 4.54 | 7.33% | 122,939 |
| Mar 10, 2025 | 4.17 | 4.43 | 4.03 | 4.23 | 4.23 | -2.76% | 106,841 |
| Mar 7, 2025 | 4.16 | 4.49 | 4.05 | 4.35 | 4.35 | 5.07% | 130,093 |
| Mar 6, 2025 | 4.07 | 4.17 | 4.03 | 4.14 | 4.14 | 0.24% | 47,012 |
| Mar 5, 2025 | 4.09 | 4.45 | 4.01 | 4.13 | 4.13 | 1.98% | 147,365 |
| Mar 4, 2025 | 4.11 | 4.28 | 3.80 | 4.05 | 4.05 | -1.46% | 403,883 |
| Mar 3, 2025 | 3.99 | 4.18 | 3.99 | 4.11 | 4.11 | 2.75% | 130,633 |
| Feb 28, 2025 | 3.90 | 4.05 | 3.88 | 4.00 | 4.00 | 2.30% | 71,935 |
| Feb 27, 2025 | 4.13 | 4.19 | 3.90 | 3.91 | 3.91 | -5.10% | 101,886 |
| Feb 26, 2025 | 4.16 | 4.19 | 4.07 | 4.12 | 4.12 | -0.72% | 47,961 |
| Feb 25, 2025 | 4.25 | 4.35 | 3.92 | 4.15 | 4.15 | -2.12% | 121,264 |
| Feb 24, 2025 | 4.03 | 4.44 | 4.00 | 4.24 | 4.24 | 8.44% | 269,029 |
| Feb 21, 2025 | 4.17 | 4.34 | 3.90 | 3.91 | 3.91 | -6.46% | 146,234 |
| Feb 20, 2025 | 4.09 | 4.25 | 4.09 | 4.18 | 4.18 | -0.71% | 60,972 |
| Feb 19, 2025 | 3.90 | 4.22 | 3.75 | 4.21 | 4.21 | 7.40% | 106,016 |
| Feb 18, 2025 | 4.20 | 4.20 | 3.86 | 3.92 | 3.92 | -8.62% | 335,048 |
| Feb 14, 2025 | 4.27 | 4.30 | 4.17 | 4.29 | 4.29 | 0.47% | 55,484 |
| Feb 13, 2025 | 4.27 | 4.32 | 4.22 | 4.27 | 4.27 | 0.47% | 51,507 |
| Feb 12, 2025 | 4.35 | 4.48 | 4.16 | 4.25 | 4.25 | -2.75% | 210,849 |
| Feb 11, 2025 | 4.44 | 4.53 | 4.35 | 4.37 | 4.37 | -2.24% | 78,721 |