Alpha Teknova, Inc. (TKNO)
NASDAQ: TKNO · Real-Time Price · USD
4.230
-0.110 (-2.53%)
At close: Aug 8, 2025, 4:00 PM
4.260
+0.030 (0.71%)
After-hours: Aug 8, 2025, 7:59 PM EDT
Paramount Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 5.48 | 5.48 | 4.18 | 4.23 | 4.23 | -2.53% | 607,020 |
| Aug 7, 2025 | 4.30 | 4.35 | 4.03 | 4.34 | 4.34 | -0.23% | 457,357 |
| Aug 6, 2025 | 4.28 | 4.48 | 4.16 | 4.35 | 4.35 | 1.16% | 294,832 |
| Aug 5, 2025 | 4.43 | 4.46 | 4.13 | 4.30 | 4.30 | -1.83% | 329,252 |
| Aug 4, 2025 | 4.24 | 4.40 | 4.16 | 4.38 | 4.38 | 3.30% | 201,100 |
| Aug 1, 2025 | 4.39 | 4.39 | 4.15 | 4.24 | 4.24 | -6.19% | 244,253 |
| Jul 31, 2025 | 4.81 | 4.93 | 4.48 | 4.52 | 4.52 | -6.61% | 308,648 |
| Jul 30, 2025 | 4.81 | 5.18 | 4.73 | 4.84 | 4.84 | 1.04% | 481,335 |
| Jul 29, 2025 | 5.16 | 5.20 | 4.78 | 4.79 | 4.79 | -6.81% | 272,127 |
| Jul 28, 2025 | 5.23 | 5.31 | 5.06 | 5.14 | 5.14 | -0.77% | 196,663 |
| Jul 25, 2025 | 5.15 | 5.23 | 5.03 | 5.18 | 5.18 | 0.19% | 126,958 |
| Jul 24, 2025 | 5.09 | 5.31 | 5.08 | 5.17 | 5.17 | 1.37% | 353,575 |
| Jul 23, 2025 | 4.50 | 5.24 | 4.50 | 5.10 | 5.10 | 15.38% | 895,394 |
| Jul 22, 2025 | 4.09 | 4.55 | 4.04 | 4.42 | 4.42 | 7.54% | 478,888 |
| Jul 21, 2025 | 4.32 | 4.42 | 4.10 | 4.11 | 4.11 | -3.75% | 185,416 |
| Jul 18, 2025 | 4.44 | 4.49 | 4.23 | 4.27 | 4.27 | -2.06% | 254,528 |
| Jul 17, 2025 | 4.28 | 4.47 | 4.20 | 4.36 | 4.36 | 1.16% | 329,069 |
| Jul 16, 2025 | 4.40 | 4.47 | 4.20 | 4.31 | 4.31 | -2.05% | 267,774 |
| Jul 15, 2025 | 4.46 | 4.47 | 4.17 | 4.40 | 4.40 | -2.00% | 507,512 |
| Jul 14, 2025 | 4.76 | 4.85 | 4.46 | 4.49 | 4.49 | -6.65% | 397,405 |
| Jul 11, 2025 | 5.12 | 5.12 | 4.71 | 4.81 | 4.81 | -7.32% | 313,009 |
| Jul 10, 2025 | 5.38 | 5.38 | 5.06 | 5.19 | 5.19 | -1.70% | 214,621 |
| Jul 9, 2025 | 5.05 | 5.29 | 5.05 | 5.28 | 5.28 | 4.55% | 207,909 |
| Jul 8, 2025 | 5.00 | 5.13 | 4.97 | 5.05 | 5.05 | 1.20% | 196,309 |
| Jul 7, 2025 | 5.21 | 5.21 | 4.90 | 4.99 | 4.99 | -4.22% | 173,472 |
| Jul 3, 2025 | 5.16 | 5.27 | 5.01 | 5.21 | 5.21 | 2.36% | 147,080 |
| Jul 2, 2025 | 4.90 | 5.20 | 4.90 | 5.09 | 5.09 | 3.25% | 221,283 |
| Jul 1, 2025 | 4.86 | 4.97 | 4.70 | 4.93 | 4.93 | 0.41% | 344,278 |
| Jun 30, 2025 | 5.08 | 5.18 | 4.86 | 4.91 | 4.91 | -3.91% | 391,802 |
| Jun 27, 2025 | 5.06 | 5.17 | 4.92 | 5.11 | 5.11 | - | 1,810,592 |
| Jun 26, 2025 | 5.24 | 5.29 | 4.93 | 5.11 | 5.11 | -1.54% | 275,071 |
| Jun 25, 2025 | 5.44 | 5.44 | 4.72 | 5.19 | 5.19 | -3.71% | 377,169 |
| Jun 24, 2025 | 5.28 | 5.48 | 5.14 | 5.39 | 5.39 | 2.08% | 203,327 |
| Jun 23, 2025 | 5.49 | 5.52 | 5.19 | 5.28 | 5.28 | -5.04% | 170,213 |
| Jun 20, 2025 | 5.48 | 5.61 | 5.42 | 5.56 | 5.56 | 0.91% | 200,340 |
| Jun 18, 2025 | 5.37 | 5.65 | 5.26 | 5.51 | 5.51 | 2.23% | 242,833 |
| Jun 17, 2025 | 5.48 | 5.54 | 5.15 | 5.39 | 5.39 | -1.64% | 311,845 |
| Jun 16, 2025 | 5.53 | 5.59 | 5.40 | 5.48 | 5.48 | - | 161,688 |
| Jun 13, 2025 | 5.81 | 5.84 | 5.46 | 5.48 | 5.48 | -5.68% | 193,994 |
| Jun 12, 2025 | 5.92 | 6.00 | 5.65 | 5.81 | 5.81 | -2.68% | 171,591 |
| Jun 11, 2025 | 5.91 | 6.13 | 5.85 | 5.97 | 5.97 | 1.02% | 210,313 |
| Jun 10, 2025 | 5.99 | 6.08 | 5.76 | 5.91 | 5.91 | -0.34% | 222,536 |
| Jun 9, 2025 | 5.87 | 6.15 | 5.71 | 5.93 | 5.93 | - | 301,628 |
| Jun 6, 2025 | 5.87 | 6.01 | 5.79 | 5.93 | 5.93 | 2.77% | 184,184 |
| Jun 5, 2025 | 5.80 | 5.84 | 5.52 | 5.77 | 5.77 | -0.35% | 411,111 |
| Jun 4, 2025 | 5.83 | 6.28 | 5.75 | 5.79 | 5.79 | 0.70% | 175,479 |
| Jun 3, 2025 | 5.72 | 5.88 | 5.66 | 5.75 | 5.75 | 0.35% | 313,722 |
| Jun 2, 2025 | 5.74 | 5.79 | 5.59 | 5.73 | 5.73 | -0.69% | 399,214 |
| May 30, 2025 | 5.85 | 5.87 | 5.64 | 5.77 | 5.77 | -2.37% | 217,587 |
| May 29, 2025 | 5.88 | 6.01 | 5.74 | 5.91 | 5.91 | 1.90% | 235,175 |