Telomir Pharmaceuticals, Inc. (TELO)
NASDAQ: TELO · Real-Time Price · USD
1.110
-0.080 (-6.72%)
At close: Jul 17, 2026, 4:00 PM EDT
1.050
-0.060 (-5.41%)
Pre-market: Jul 20, 2026, 5:27 AM EDT
Telomir Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 1.19 | 1.21 | 1.08 | 1.11 | 1.11 | -6.72% | 174,472 |
| Jul 16, 2026 | 1.22 | 1.25 | 1.18 | 1.19 | 1.19 | -1.65% | 59,968 |
| Jul 15, 2026 | 1.23 | 1.24 | 1.19 | 1.21 | 1.21 | -2.42% | 33,733 |
| Jul 14, 2026 | 1.25 | 1.25 | 1.22 | 1.24 | 1.24 | - | 47,998 |
| Jul 13, 2026 | 1.21 | 1.25 | 1.21 | 1.24 | 1.24 | 0.81% | 35,180 |
| Jul 10, 2026 | 1.27 | 1.27 | 1.22 | 1.23 | 1.23 | -3.15% | 29,290 |
| Jul 9, 2026 | 1.25 | 1.29 | 1.20 | 1.27 | 1.27 | 2.42% | 92,209 |
| Jul 8, 2026 | 1.24 | 1.25 | 1.22 | 1.24 | 1.24 | - | 34,832 |
| Jul 7, 2026 | 1.25 | 1.26 | 1.22 | 1.24 | 1.24 | -2.36% | 47,575 |
| Jul 6, 2026 | 1.29 | 1.29 | 1.25 | 1.27 | 1.27 | - | 35,416 |
| Jul 2, 2026 | 1.31 | 1.34 | 1.27 | 1.27 | 1.27 | -2.31% | 46,998 |
| Jul 1, 2026 | 1.28 | 1.35 | 1.25 | 1.30 | 1.30 | 1.56% | 125,744 |
| Jun 30, 2026 | 1.25 | 1.30 | 1.23 | 1.28 | 1.28 | 2.40% | 56,646 |
| Jun 29, 2026 | 1.25 | 1.27 | 1.24 | 1.25 | 1.25 | 0.81% | 43,533 |
| Jun 26, 2026 | 1.22 | 1.27 | 1.20 | 1.24 | 1.24 | 0.81% | 54,369 |
| Jun 25, 2026 | 1.26 | 1.27 | 1.23 | 1.23 | 1.23 | - | 63,701 |
| Jun 24, 2026 | 1.24 | 1.26 | 1.23 | 1.23 | 1.23 | -1.60% | 53,503 |
| Jun 23, 2026 | 1.28 | 1.31 | 1.25 | 1.25 | 1.25 | -2.34% | 89,359 |
| Jun 22, 2026 | 1.40 | 1.40 | 1.28 | 1.28 | 1.28 | -9.86% | 157,632 |
| Jun 18, 2026 | 1.26 | 1.43 | 1.26 | 1.42 | 1.42 | 13.60% | 1,130,331 |
| Jun 17, 2026 | 1.28 | 1.35 | 1.25 | 1.25 | 1.25 | -2.34% | 115,540 |
| Jun 16, 2026 | 1.28 | 1.33 | 1.28 | 1.28 | 1.28 | -0.78% | 130,609 |
| Jun 15, 2026 | 1.23 | 1.31 | 1.23 | 1.29 | 1.29 | 2.38% | 124,629 |
| Jun 12, 2026 | 1.27 | 1.31 | 1.25 | 1.26 | 1.26 | - | 142,389 |
| Jun 11, 2026 | 1.25 | 1.29 | 1.23 | 1.26 | 1.26 | 1.61% | 82,054 |
| Jun 10, 2026 | 1.21 | 1.26 | 1.21 | 1.24 | 1.24 | 2.48% | 76,579 |
| Jun 9, 2026 | 1.28 | 1.28 | 1.21 | 1.21 | 1.21 | -5.47% | 52,860 |
| Jun 8, 2026 | 1.25 | 1.31 | 1.24 | 1.28 | 1.28 | 5.79% | 116,690 |
| Jun 5, 2026 | 1.28 | 1.28 | 1.20 | 1.21 | 1.21 | -4.72% | 73,367 |
| Jun 4, 2026 | 1.23 | 1.28 | 1.23 | 1.27 | 1.27 | 3.25% | 34,984 |
| Jun 3, 2026 | 1.24 | 1.26 | 1.21 | 1.23 | 1.23 | -0.81% | 74,006 |
| Jun 2, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -0.80% | 79,163 |
| Jun 1, 2026 | 1.30 | 1.30 | 1.25 | 1.25 | 1.25 | -3.85% | 183,894 |
| May 29, 2026 | 1.26 | 1.31 | 1.25 | 1.30 | 1.30 | 1.56% | 128,555 |
| May 28, 2026 | 1.27 | 1.30 | 1.25 | 1.28 | 1.28 | -0.78% | 87,281 |
| May 27, 2026 | 1.27 | 1.30 | 1.26 | 1.29 | 1.29 | - | 41,731 |
| May 26, 2026 | 1.28 | 1.31 | 1.25 | 1.29 | 1.29 | - | 77,985 |
| May 22, 2026 | 1.30 | 1.30 | 1.24 | 1.29 | 1.29 | -0.77% | 53,956 |
| May 21, 2026 | 1.29 | 1.30 | 1.23 | 1.30 | 1.30 | -0.76% | 86,434 |
| May 20, 2026 | 1.22 | 1.34 | 1.20 | 1.31 | 1.31 | 7.38% | 108,068 |
| May 19, 2026 | 1.20 | 1.27 | 1.18 | 1.22 | 1.22 | 2.52% | 118,433 |
| May 18, 2026 | 1.25 | 1.26 | 1.19 | 1.19 | 1.19 | -5.56% | 90,939 |
| May 15, 2026 | 1.27 | 1.30 | 1.23 | 1.26 | 1.26 | -0.79% | 79,345 |
| May 14, 2026 | 1.26 | 1.30 | 1.22 | 1.27 | 1.27 | 3.25% | 75,696 |
| May 13, 2026 | 1.30 | 1.30 | 1.22 | 1.23 | 1.23 | -2.38% | 104,220 |
| May 12, 2026 | 1.28 | 1.28 | 1.24 | 1.26 | 1.26 | -2.33% | 80,921 |
| May 11, 2026 | 1.31 | 1.31 | 1.28 | 1.29 | 1.29 | -0.77% | 89,404 |
| May 8, 2026 | 1.33 | 1.35 | 1.30 | 1.30 | 1.30 | -1.52% | 76,574 |
| May 7, 2026 | 1.34 | 1.35 | 1.30 | 1.32 | 1.32 | -1.49% | 85,575 |
| May 6, 2026 | 1.32 | 1.38 | 1.28 | 1.34 | 1.34 | 0.75% | 130,279 |