Alpha Teknova, Inc. (TKNO)
NASDAQ: TKNO · Real-Time Price · USD
2.880
-0.130 (-4.32%)
At close: Mar 17, 2026, 4:00 PM EDT
2.830
-0.050 (-1.74%)
After-hours: Mar 17, 2026, 4:46 PM EDT
Alpha Teknova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 17, 2026 | 3.01 | 3.06 | 2.76 | 2.88 | 2.88 | -4.32% | 162,729 |
| Mar 16, 2026 | 2.89 | 3.09 | 2.89 | 3.01 | 3.01 | 7.89% | 206,435 |
| Mar 13, 2026 | 2.67 | 2.90 | 2.67 | 2.79 | 2.79 | 4.49% | 167,644 |
| Mar 12, 2026 | 2.69 | 2.81 | 2.58 | 2.67 | 2.67 | -1.48% | 103,407 |
| Mar 11, 2026 | 2.61 | 2.74 | 2.52 | 2.71 | 2.71 | 5.04% | 185,575 |
| Mar 10, 2026 | 2.30 | 2.63 | 2.27 | 2.58 | 2.58 | 21.70% | 394,003 |
| Mar 9, 2026 | 2.06 | 2.14 | 1.97 | 2.12 | 2.12 | 0.47% | 140,790 |
| Mar 6, 2026 | 2.20 | 2.22 | 2.08 | 2.11 | 2.11 | -4.52% | 187,139 |
| Mar 5, 2026 | 2.29 | 2.33 | 2.17 | 2.21 | 2.21 | -5.35% | 74,945 |
| Mar 4, 2026 | 2.35 | 2.44 | 2.34 | 2.34 | 2.34 | -0.21% | 64,675 |
| Mar 3, 2026 | 2.31 | 2.39 | 2.14 | 2.34 | 2.34 | -1.68% | 157,843 |
| Mar 2, 2026 | 2.49 | 2.50 | 2.28 | 2.38 | 2.38 | -7.75% | 92,508 |
| Feb 27, 2026 | 2.28 | 2.62 | 2.26 | 2.58 | 2.58 | 13.16% | 308,802 |
| Feb 26, 2026 | 2.26 | 2.40 | 2.24 | 2.28 | 2.28 | 0.88% | 172,211 |
| Feb 25, 2026 | 2.30 | 2.34 | 2.18 | 2.26 | 2.26 | - | 76,560 |
| Feb 24, 2026 | 2.09 | 2.29 | 2.08 | 2.26 | 2.26 | 9.71% | 229,757 |
| Feb 23, 2026 | 2.00 | 2.12 | 1.94 | 2.06 | 2.06 | - | 186,901 |
| Feb 20, 2026 | 2.08 | 2.14 | 2.02 | 2.06 | 2.06 | -1.44% | 149,728 |
| Feb 19, 2026 | 2.01 | 2.09 | 1.98 | 2.09 | 2.09 | 2.96% | 108,931 |
| Feb 18, 2026 | 1.99 | 2.10 | 1.99 | 2.03 | 2.03 | 2.01% | 199,566 |
| Feb 17, 2026 | 2.00 | 2.12 | 1.91 | 1.99 | 1.99 | -0.50% | 204,120 |
| Feb 13, 2026 | 2.13 | 2.23 | 1.98 | 2.00 | 2.00 | -6.10% | 123,822 |
| Feb 12, 2026 | 2.11 | 2.26 | 1.91 | 2.13 | 2.13 | 0.95% | 321,110 |
| Feb 11, 2026 | 2.12 | 2.17 | 1.91 | 2.11 | 2.11 | 0.96% | 412,977 |
| Feb 10, 2026 | 2.16 | 2.18 | 2.00 | 2.09 | 2.09 | -3.24% | 468,793 |
| Feb 9, 2026 | 2.23 | 2.26 | 1.96 | 2.16 | 2.16 | -4.00% | 694,132 |
| Feb 6, 2026 | 2.30 | 2.54 | 2.20 | 2.25 | 2.25 | -2.17% | 611,554 |
| Feb 5, 2026 | 2.26 | 2.31 | 2.17 | 2.30 | 2.30 | - | 437,074 |
| Feb 4, 2026 | 2.40 | 2.46 | 2.20 | 2.30 | 2.30 | -5.74% | 443,952 |
| Feb 3, 2026 | 2.37 | 2.50 | 2.16 | 2.44 | 2.44 | 2.95% | 488,794 |
| Feb 2, 2026 | 2.40 | 2.49 | 2.23 | 2.37 | 2.37 | -2.07% | 611,493 |
| Jan 30, 2026 | 2.82 | 2.84 | 2.29 | 2.42 | 2.42 | -14.79% | 965,433 |
| Jan 29, 2026 | 2.92 | 2.94 | 2.75 | 2.84 | 2.84 | -4.38% | 176,386 |
| Jan 28, 2026 | 3.15 | 3.20 | 2.96 | 2.97 | 2.97 | -6.01% | 187,048 |
| Jan 27, 2026 | 3.16 | 3.19 | 3.08 | 3.16 | 3.16 | -0.63% | 89,024 |
| Jan 26, 2026 | 3.39 | 3.48 | 3.13 | 3.18 | 3.18 | -4.22% | 158,033 |
| Jan 23, 2026 | 3.43 | 3.53 | 3.20 | 3.32 | 3.32 | -0.30% | 283,310 |
| Jan 22, 2026 | 3.30 | 3.54 | 3.26 | 3.33 | 3.33 | 1.22% | 199,964 |
| Jan 21, 2026 | 3.38 | 3.45 | 3.25 | 3.29 | 3.29 | -2.37% | 303,341 |
| Jan 20, 2026 | 3.31 | 3.41 | 3.01 | 3.37 | 3.37 | 1.51% | 258,562 |
| Jan 16, 2026 | 3.66 | 3.78 | 3.27 | 3.32 | 3.32 | -10.27% | 280,965 |
| Jan 15, 2026 | 3.85 | 4.19 | 3.50 | 3.70 | 3.70 | -4.39% | 365,414 |
| Jan 14, 2026 | 4.09 | 4.09 | 3.84 | 3.87 | 3.87 | -6.07% | 123,695 |
| Jan 13, 2026 | 4.17 | 4.26 | 3.95 | 4.12 | 4.12 | -0.72% | 88,290 |
| Jan 12, 2026 | 4.13 | 4.18 | 3.85 | 4.15 | 4.15 | -0.95% | 161,355 |
| Jan 9, 2026 | 4.03 | 4.20 | 3.85 | 4.19 | 4.19 | 4.49% | 238,875 |
| Jan 8, 2026 | 4.06 | 4.14 | 3.97 | 4.01 | 4.01 | -1.96% | 80,842 |
| Jan 7, 2026 | 4.20 | 4.25 | 4.09 | 4.09 | 4.09 | -2.39% | 88,502 |
| Jan 6, 2026 | 3.96 | 4.25 | 3.83 | 4.19 | 4.19 | 4.75% | 147,171 |
| Jan 5, 2026 | 3.91 | 4.00 | 3.75 | 4.00 | 4.00 | 2.56% | 491,716 |