Telomir Pharmaceuticals, Inc. (TELO)
NASDAQ: TELO · Real-Time Price · USD
1.700
-0.080 (-4.49%)
Jun 26, 2025, 4:00 PM - Market closed
Telomir Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2025 | 1.77 | 1.79 | 1.61 | 1.70 | 1.70 | -4.49% | 392,399 |
| Jun 25, 2025 | 1.75 | 1.81 | 1.68 | 1.78 | 1.78 | 1.14% | 311,626 |
| Jun 24, 2025 | 1.70 | 1.76 | 1.65 | 1.76 | 1.76 | 4.14% | 356,017 |
| Jun 23, 2025 | 1.76 | 1.79 | 1.66 | 1.69 | 1.69 | -3.98% | 298,016 |
| Jun 20, 2025 | 1.79 | 1.85 | 1.76 | 1.76 | 1.76 | - | 486,071 |
| Jun 18, 2025 | 1.97 | 1.97 | 1.71 | 1.76 | 1.76 | -5.38% | 187,665 |
| Jun 17, 2025 | 1.96 | 1.96 | 1.85 | 1.86 | 1.86 | -7.00% | 148,750 |
| Jun 16, 2025 | 2.00 | 2.00 | 1.92 | 2.00 | 2.00 | 2.04% | 117,600 |
| Jun 13, 2025 | 2.05 | 2.05 | 1.85 | 1.96 | 1.96 | -2.00% | 322,675 |
| Jun 12, 2025 | 1.95 | 2.00 | 1.91 | 2.00 | 2.00 | 1.52% | 190,660 |
| Jun 11, 2025 | 2.07 | 2.10 | 1.95 | 1.97 | 1.97 | -3.90% | 305,450 |
| Jun 10, 2025 | 2.03 | 2.09 | 1.96 | 2.05 | 2.05 | 3.54% | 186,338 |
| Jun 9, 2025 | 2.12 | 2.49 | 1.95 | 1.98 | 1.98 | -7.91% | 444,656 |
| Jun 6, 2025 | 2.07 | 2.15 | 2.01 | 2.15 | 2.15 | 6.97% | 182,156 |
| 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 |