Alpha Teknova, Inc. (TKNO)
NASDAQ: TKNO · Real-Time Price · USD
5.06
-0.15 (-2.88%)
Mar 31, 2025, 1:13 PM EDT - Market open
Alpha Teknova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.36 | 5.48 | 5.05 | 5.21 | 5.21 | -4.23% | 416,317 |
| Mar 27, 2025 | 5.31 | 5.69 | 5.27 | 5.44 | 5.44 | 0.74% | 541,239 |
| Mar 26, 2025 | 5.46 | 5.53 | 5.22 | 5.40 | 5.40 | -1.64% | 580,313 |
| Mar 25, 2025 | 6.32 | 6.34 | 5.38 | 5.49 | 5.49 | -13.81% | 837,285 |
| Mar 24, 2025 | 6.01 | 6.43 | 5.98 | 6.37 | 6.37 | 8.70% | 486,866 |
| Mar 21, 2025 | 5.58 | 5.91 | 5.53 | 5.86 | 5.86 | 2.99% | 161,582 |
| Mar 20, 2025 | 5.54 | 5.90 | 5.51 | 5.69 | 5.69 | 0.18% | 537,591 |
| Mar 19, 2025 | 5.64 | 5.76 | 5.49 | 5.68 | 5.68 | 1.07% | 212,610 |
| Mar 18, 2025 | 5.54 | 5.65 | 5.41 | 5.62 | 5.62 | -0.53% | 142,273 |
| Mar 17, 2025 | 5.53 | 5.83 | 5.53 | 5.65 | 5.65 | 1.25% | 192,156 |
| Mar 14, 2025 | 5.28 | 5.62 | 5.24 | 5.58 | 5.58 | 7.31% | 146,754 |
| Mar 13, 2025 | 5.46 | 5.65 | 5.09 | 5.20 | 5.20 | -5.45% | 488,956 |
| Mar 12, 2025 | 5.56 | 6.48 | 5.41 | 5.50 | 5.50 | 2.23% | 1,303,165 |
| Mar 11, 2025 | 5.49 | 5.87 | 5.25 | 5.38 | 5.38 | -2.54% | 404,890 |
| Mar 10, 2025 | 5.88 | 6.62 | 5.16 | 5.52 | 5.52 | -9.36% | 562,598 |
| Mar 7, 2025 | 5.70 | 6.10 | 5.41 | 6.09 | 6.09 | 6.28% | 409,404 |
| Mar 6, 2025 | 5.99 | 6.37 | 5.64 | 5.73 | 5.73 | -4.02% | 525,805 |
| Mar 5, 2025 | 6.62 | 6.62 | 5.60 | 5.97 | 5.97 | -1.16% | 1,344,169 |
| Mar 4, 2025 | 5.72 | 6.07 | 5.44 | 6.04 | 6.04 | 3.07% | 1,158,853 |
| Mar 3, 2025 | 6.71 | 6.86 | 5.84 | 5.86 | 5.86 | -9.85% | 408,959 |
| Feb 28, 2025 | 6.53 | 6.66 | 6.29 | 6.50 | 6.50 | -1.29% | 335,719 |
| Feb 27, 2025 | 7.07 | 7.16 | 6.55 | 6.59 | 6.59 | -7.25% | 227,472 |
| Feb 26, 2025 | 6.87 | 7.43 | 6.87 | 7.10 | 7.10 | 3.20% | 340,853 |
| Feb 25, 2025 | 7.01 | 7.29 | 6.60 | 6.88 | 6.88 | -2.55% | 399,193 |
| Feb 24, 2025 | 7.45 | 7.54 | 6.98 | 7.06 | 7.06 | -5.23% | 637,220 |
| Feb 21, 2025 | 7.94 | 8.14 | 7.45 | 7.45 | 7.45 | -6.76% | 303,096 |
| Feb 20, 2025 | 8.09 | 8.45 | 7.90 | 7.99 | 7.99 | 1.40% | 550,485 |
| Feb 19, 2025 | 8.03 | 8.20 | 7.76 | 7.88 | 7.88 | -2.96% | 459,046 |
| Feb 18, 2025 | 8.48 | 8.65 | 8.09 | 8.12 | 8.12 | -1.93% | 154,097 |
| Feb 14, 2025 | 8.10 | 8.80 | 8.09 | 8.28 | 8.28 | 0.98% | 152,354 |
| Feb 13, 2025 | 8.41 | 8.59 | 8.07 | 8.20 | 8.20 | 1.86% | 281,525 |
| Feb 12, 2025 | 8.49 | 8.49 | 8.01 | 8.05 | 8.05 | -6.40% | 505,130 |
| Feb 11, 2025 | 9.00 | 9.10 | 8.53 | 8.60 | 8.60 | -6.22% | 176,399 |
| Feb 10, 2025 | 9.58 | 9.69 | 9.05 | 9.17 | 9.17 | 1.78% | 251,430 |
| Feb 7, 2025 | 9.15 | 9.56 | 8.82 | 9.01 | 9.01 | -2.28% | 132,139 |
| Feb 6, 2025 | 9.79 | 9.98 | 9.19 | 9.22 | 9.22 | -5.53% | 161,053 |
| Feb 5, 2025 | 9.48 | 10.00 | 9.46 | 9.76 | 9.76 | 3.17% | 188,092 |
| Feb 4, 2025 | 9.35 | 9.82 | 9.24 | 9.46 | 9.46 | 2.83% | 230,577 |
| Feb 3, 2025 | 8.39 | 9.29 | 8.39 | 9.20 | 9.20 | 4.07% | 142,349 |
| Jan 31, 2025 | 9.56 | 9.68 | 8.80 | 8.84 | 8.84 | -6.95% | 201,223 |
| Jan 30, 2025 | 9.31 | 9.86 | 9.06 | 9.50 | 9.50 | 3.60% | 122,628 |
| Jan 29, 2025 | 9.50 | 9.79 | 9.14 | 9.17 | 9.17 | -3.88% | 132,354 |
| Jan 28, 2025 | 9.59 | 10.00 | 9.27 | 9.54 | 9.54 | 3.92% | 335,544 |
| Jan 27, 2025 | 8.04 | 10.37 | 7.94 | 9.18 | 9.18 | 14.18% | 575,482 |
| Jan 24, 2025 | 8.90 | 8.90 | 7.74 | 8.04 | 8.04 | -8.22% | 279,964 |
| Jan 23, 2025 | 8.33 | 8.76 | 8.15 | 8.76 | 8.76 | 4.91% | 206,313 |
| Jan 22, 2025 | 8.35 | 8.50 | 8.02 | 8.35 | 8.35 | 2.45% | 214,674 |
| Jan 21, 2025 | 7.99 | 8.31 | 7.89 | 8.15 | 8.15 | 0.99% | 96,654 |
| Jan 17, 2025 | 7.58 | 8.10 | 7.58 | 8.07 | 8.07 | 7.17% | 130,501 |
| Jan 16, 2025 | 7.87 | 7.89 | 7.15 | 7.53 | 7.53 | -4.92% | 463,538 |