Alpha Teknova, Inc. (TKNO)
NASDAQ: TKNO · Real-Time Price · USD
5.18
-0.06 (-1.15%)
Oct 8, 2025, 11:48 AM EDT - Market open

Alpha Teknova Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 7, 20255.655.745.215.245.24-7.26%314,284
Oct 6, 20255.605.935.205.655.650.18%484,013
Oct 3, 20256.196.685.415.645.64-8.29%1,035,052
Oct 2, 20256.426.535.996.156.15-3.45%196,399
Oct 1, 20256.126.436.086.376.372.91%251,813
Sep 30, 20255.656.255.536.196.199.56%263,211
Sep 29, 20256.106.185.615.655.65-6.92%296,438
Sep 26, 20255.866.175.646.076.074.84%354,698
Sep 25, 20255.766.405.455.795.792.12%826,670
Sep 24, 20255.196.034.965.675.679.67%804,191
Sep 23, 20255.425.505.105.175.17-2.82%325,344
Sep 22, 20254.845.444.795.325.3214.66%493,276
Sep 19, 20254.654.794.564.644.64-231,296
Sep 18, 20254.444.754.274.644.645.45%234,890
Sep 17, 20254.524.664.244.404.40-2.65%266,168
Sep 16, 20254.534.724.354.524.52-0.22%248,798
Sep 15, 20254.454.594.234.534.531.80%200,412
Sep 12, 20254.584.584.204.454.45-0.45%215,431
Sep 11, 20253.974.543.944.474.4712.88%322,180
Sep 10, 20254.254.253.953.963.96-6.82%167,430
Sep 9, 20254.334.414.134.254.25-2.30%153,603
Sep 8, 20254.374.374.284.354.35-0.23%86,190
Sep 5, 20254.234.364.204.364.362.83%61,335
Sep 4, 20254.264.314.114.244.24-0.24%119,310
Sep 3, 20254.224.344.194.254.250.47%88,787
Sep 2, 20254.224.374.104.234.23-2.08%247,946
Aug 29, 20254.324.404.234.324.320.23%84,983
Aug 28, 20254.464.594.224.314.31-3.15%272,823
Aug 27, 20254.514.624.354.454.45-2.63%104,783
Aug 26, 20254.514.634.494.574.572.01%83,921
Aug 25, 20254.714.714.454.484.48-5.68%135,577
Aug 22, 20254.524.944.524.754.756.03%159,457
Aug 21, 20254.424.534.394.484.480.67%97,247
Aug 20, 20254.414.784.384.454.450.91%176,822
Aug 19, 20254.414.484.284.414.41-193,281
Aug 18, 20254.614.694.354.414.41-5.97%198,491
Aug 15, 20254.804.884.604.694.69-2.29%124,902
Aug 14, 20254.794.884.394.804.80-1.64%390,208
Aug 13, 20254.864.974.724.884.882.09%150,223
Aug 12, 20254.424.824.344.784.788.39%188,629
Aug 11, 20254.124.434.084.414.414.26%229,423
Aug 8, 20255.485.484.184.234.23-2.53%607,020
Aug 7, 20254.304.354.034.344.34-0.23%457,357
Aug 6, 20254.284.484.164.354.351.16%294,832
Aug 5, 20254.434.464.134.304.30-1.83%329,252
Aug 4, 20254.244.404.164.384.383.30%201,100
Aug 1, 20254.394.394.154.244.24-6.19%244,253
Jul 31, 20254.814.934.484.524.52-6.61%308,648
Jul 30, 20254.815.184.734.844.841.04%481,335
Jul 29, 20255.165.204.784.794.79-6.81%272,127