Telomir Pharmaceuticals, Inc. (TELO)
NASDAQ: TELO · Real-Time Price · USD
1.220
+0.030 (2.52%)
At close: May 19, 2026, 4:00 PM EDT
1.230
+0.010 (0.82%)
After-hours: May 19, 2026, 7:29 PM EDT
Telomir Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 1.20 | 1.27 | 1.18 | 1.22 | 1.22 | 2.52% | 118,371 |
| May 18, 2026 | 1.25 | 1.26 | 1.19 | 1.19 | 1.19 | -5.56% | 82,570 |
| 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 |
| May 5, 2026 | 1.34 | 1.34 | 1.30 | 1.33 | 1.33 | 0.76% | 106,810 |
| May 4, 2026 | 1.38 | 1.39 | 1.30 | 1.32 | 1.32 | -5.71% | 126,229 |
| May 1, 2026 | 1.40 | 1.43 | 1.36 | 1.40 | 1.40 | - | 164,927 |
| Apr 30, 2026 | 1.47 | 1.48 | 1.31 | 1.40 | 1.40 | -3.45% | 2,589,975 |
| Apr 29, 2026 | 1.42 | 1.50 | 1.39 | 1.45 | 1.45 | - | 200,597 |
| Apr 28, 2026 | 1.43 | 1.48 | 1.39 | 1.45 | 1.45 | 2.11% | 98,835 |
| Apr 27, 2026 | 1.42 | 1.47 | 1.33 | 1.42 | 1.42 | 1.43% | 215,363 |
| Apr 24, 2026 | 1.39 | 1.44 | 1.33 | 1.40 | 1.40 | 1.45% | 59,205 |
| Apr 23, 2026 | 1.38 | 1.41 | 1.33 | 1.38 | 1.38 | 0.73% | 82,476 |
| Apr 22, 2026 | 1.40 | 1.43 | 1.35 | 1.37 | 1.37 | -1.44% | 75,115 |
| Apr 21, 2026 | 1.47 | 1.47 | 1.38 | 1.39 | 1.39 | -6.08% | 63,977 |
| Apr 20, 2026 | 1.45 | 1.49 | 1.30 | 1.48 | 1.48 | 2.07% | 201,861 |
| Apr 17, 2026 | 1.35 | 1.49 | 1.35 | 1.45 | 1.45 | 8.21% | 187,140 |
| Apr 16, 2026 | 1.35 | 1.37 | 1.30 | 1.34 | 1.34 | - | 88,608 |
| Apr 15, 2026 | 1.29 | 1.34 | 1.28 | 1.34 | 1.34 | 2.29% | 41,755 |
| Apr 14, 2026 | 1.33 | 1.36 | 1.26 | 1.31 | 1.31 | 0.77% | 221,686 |
| Apr 13, 2026 | 1.24 | 1.35 | 1.14 | 1.30 | 1.30 | 6.56% | 75,550 |
| Apr 10, 2026 | 1.27 | 1.31 | 1.21 | 1.22 | 1.22 | -3.17% | 51,953 |
| Apr 9, 2026 | 1.31 | 1.33 | 1.24 | 1.26 | 1.26 | -5.26% | 73,469 |
| Apr 8, 2026 | 1.32 | 1.35 | 1.30 | 1.33 | 1.33 | 0.76% | 52,007 |
| Apr 7, 2026 | 1.27 | 1.32 | 1.23 | 1.32 | 1.32 | 1.54% | 44,935 |
| Apr 6, 2026 | 1.25 | 1.30 | 1.25 | 1.30 | 1.30 | 2.36% | 25,710 |
| Apr 2, 2026 | 1.31 | 1.33 | 1.25 | 1.27 | 1.27 | -3.79% | 87,415 |
| Apr 1, 2026 | 1.27 | 1.34 | 1.25 | 1.32 | 1.32 | 1.54% | 87,107 |
| Mar 31, 2026 | 1.18 | 1.30 | 1.16 | 1.30 | 1.30 | 14.04% | 110,764 |
| Mar 30, 2026 | 1.24 | 1.26 | 1.10 | 1.14 | 1.14 | -8.80% | 125,123 |
| Mar 27, 2026 | 1.25 | 1.26 | 1.21 | 1.25 | 1.25 | -0.79% | 82,006 |
| Mar 26, 2026 | 1.29 | 1.33 | 1.22 | 1.26 | 1.26 | -5.26% | 72,933 |
| Mar 25, 2026 | 1.27 | 1.33 | 1.26 | 1.33 | 1.33 | 3.91% | 63,690 |
| Mar 24, 2026 | 1.26 | 1.29 | 1.23 | 1.28 | 1.28 | - | 61,140 |
| Mar 23, 2026 | 1.30 | 1.30 | 1.23 | 1.28 | 1.28 | -3.03% | 104,556 |
| Mar 20, 2026 | 1.29 | 1.33 | 1.25 | 1.32 | 1.32 | - | 97,340 |
| Mar 19, 2026 | 1.26 | 1.32 | 1.23 | 1.32 | 1.32 | 3.94% | 60,245 |
| Mar 18, 2026 | 1.32 | 1.33 | 1.20 | 1.27 | 1.27 | -5.93% | 136,902 |
| Mar 17, 2026 | 1.31 | 1.35 | 1.30 | 1.35 | 1.35 | 0.75% | 36,741 |
| Mar 16, 2026 | 1.31 | 1.36 | 1.31 | 1.34 | 1.34 | 1.52% | 54,443 |
| Mar 13, 2026 | 1.40 | 1.40 | 1.28 | 1.32 | 1.32 | -5.71% | 58,321 |
| Mar 12, 2026 | 1.41 | 1.45 | 1.37 | 1.40 | 1.40 | -1.41% | 72,517 |
| Mar 11, 2026 | 1.27 | 1.43 | 1.27 | 1.42 | 1.42 | 9.23% | 121,780 |
| Mar 10, 2026 | 1.30 | 1.35 | 1.25 | 1.30 | 1.30 | -2.26% | 107,759 |