Telomir Pharmaceuticals, Inc. (TELO)
NASDAQ: TELO · Real-Time Price · USD
0.9751
-0.0349 (-3.46%)
At close: Oct 23, 2026, 4:00 PM EDT
1.000
+0.025 (2.55%)
After-hours: Oct 23, 2026, 7:58 PM EDT
Telomir Pharmaceuticals Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 0.98 | 0.99 | 0.96 | 0.98 | 0.98 | -3.46% | 50,111 |
| Oct 22, 2026 | 1.03 | 1.03 | 0.97 | 1.01 | 1.01 | -0.98% | 93,386 |
| Oct 21, 2026 | 1.01 | 1.06 | 1.01 | 1.02 | 1.02 | 0.99% | 37,656 |
| Oct 20, 2026 | 1.02 | 1.05 | 1.00 | 1.01 | 1.01 | -2.88% | 77,955 |
| Oct 19, 2026 | 1.05 | 1.10 | 1.03 | 1.04 | 1.04 | -0.95% | 29,227 |
| Oct 16, 2026 | 1.04 | 1.13 | 1.04 | 1.05 | 1.05 | - | 39,369 |
| Oct 15, 2026 | 1.04 | 1.07 | 1.01 | 1.05 | 1.05 | - | 69,336 |
| Oct 14, 2026 | 1.10 | 1.11 | 1.03 | 1.05 | 1.05 | -3.67% | 86,927 |
| Oct 13, 2026 | 1.10 | 1.20 | 1.08 | 1.09 | 1.09 | -0.91% | 54,037 |
| Oct 12, 2026 | 1.13 | 1.14 | 1.09 | 1.10 | 1.10 | -1.79% | 70,862 |
| Oct 9, 2026 | 1.16 | 1.16 | 1.10 | 1.12 | 1.12 | -2.61% | 64,649 |
| Oct 8, 2026 | 1.11 | 1.15 | 1.10 | 1.15 | 1.15 | 2.68% | 131,469 |
| Oct 7, 2026 | 1.16 | 1.17 | 1.12 | 1.12 | 1.12 | -6.67% | 124,794 |
| Oct 6, 2026 | 1.25 | 1.58 | 1.17 | 1.20 | 1.20 | -0.83% | 1,253,676 |
| Oct 5, 2026 | 1.24 | 1.27 | 1.19 | 1.21 | 1.21 | 2.54% | 134,371 |
| Oct 2, 2026 | 1.17 | 1.22 | 1.17 | 1.18 | 1.18 | 0.85% | 76,587 |
| Oct 1, 2026 | 1.20 | 1.22 | 1.15 | 1.17 | 1.17 | -2.50% | 59,754 |
| Sep 30, 2026 | 1.19 | 1.24 | 1.17 | 1.20 | 1.20 | 2.56% | 43,482 |
| Sep 29, 2026 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -2.50% | 34,610 |
| Sep 28, 2026 | 1.24 | 1.24 | 1.17 | 1.20 | 1.20 | -2.44% | 73,382 |
| Sep 25, 2026 | 1.22 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | 55,972 |
| Sep 24, 2026 | 1.21 | 1.24 | 1.21 | 1.21 | 1.21 | -0.82% | 31,097 |
| Sep 23, 2026 | 1.24 | 1.25 | 1.21 | 1.22 | 1.22 | -2.40% | 34,646 |
| Sep 22, 2026 | 1.25 | 1.29 | 1.21 | 1.25 | 1.25 | 0.81% | 103,552 |
| Sep 21, 2026 | 1.23 | 1.25 | 1.19 | 1.24 | 1.24 | 0.81% | 46,417 |
| Sep 18, 2026 | 1.15 | 1.30 | 1.13 | 1.23 | 1.23 | 9.82% | 482,021 |
| Sep 17, 2026 | 1.18 | 1.24 | 1.10 | 1.12 | 1.12 | -0.88% | 153,956 |
| Sep 16, 2026 | 1.14 | 1.17 | 1.13 | 1.13 | 1.13 | -3.42% | 37,950 |
| Sep 15, 2026 | 1.16 | 1.18 | 1.14 | 1.17 | 1.17 | - | 27,408 |
| Sep 14, 2026 | 1.12 | 1.20 | 1.12 | 1.17 | 1.17 | - | 50,049 |
| Sep 11, 2026 | 1.18 | 1.21 | 1.11 | 1.17 | 1.17 | -0.85% | 33,259 |
| Sep 10, 2026 | 1.19 | 1.22 | 1.18 | 1.18 | 1.18 | -3.28% | 32,465 |
| Sep 9, 2026 | 1.19 | 1.23 | 1.18 | 1.22 | 1.22 | 2.52% | 32,117 |
| Sep 8, 2026 | 1.14 | 1.23 | 1.13 | 1.19 | 1.19 | 2.59% | 74,913 |
| Sep 4, 2026 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | - | 33,919 |
| Sep 3, 2026 | 1.12 | 1.17 | 1.11 | 1.16 | 1.16 | 3.57% | 64,230 |
| Sep 2, 2026 | 1.11 | 1.13 | 1.09 | 1.12 | 1.12 | 1.82% | 31,381 |
| Sep 1, 2026 | 1.13 | 1.13 | 1.09 | 1.10 | 1.10 | -1.79% | 19,566 |
| Aug 31, 2026 | 1.11 | 1.14 | 1.08 | 1.12 | 1.12 | -1.75% | 45,432 |
| Aug 28, 2026 | 1.20 | 1.20 | 1.14 | 1.14 | 1.14 | -4.20% | 38,239 |
| Aug 27, 2026 | 1.16 | 1.20 | 1.15 | 1.19 | 1.19 | 1.71% | 131,181 |
| Aug 26, 2026 | 1.17 | 1.20 | 1.14 | 1.17 | 1.17 | -0.85% | 69,086 |
| Aug 25, 2026 | 1.18 | 1.20 | 1.16 | 1.18 | 1.18 | 0.85% | 40,828 |
| Aug 24, 2026 | 1.13 | 1.20 | 1.13 | 1.17 | 1.17 | 3.54% | 56,358 |
| Aug 21, 2026 | 1.13 | 1.16 | 1.11 | 1.13 | 1.13 | - | 43,392 |
| Aug 20, 2026 | 1.18 | 1.18 | 1.11 | 1.13 | 1.13 | -3.42% | 35,297 |
| Aug 19, 2026 | 1.10 | 1.20 | 1.10 | 1.17 | 1.17 | 8.33% | 100,761 |
| Aug 18, 2026 | 1.05 | 1.09 | 1.03 | 1.08 | 1.08 | 1.89% | 28,504 |
| Aug 17, 2026 | 1.10 | 1.11 | 1.05 | 1.06 | 1.06 | -2.75% | 48,455 |
| Aug 14, 2026 | 1.05 | 1.14 | 1.05 | 1.09 | 1.09 | 3.81% | 58,441 |