Alpha Teknova, Inc. (TKNO)
NASDAQ: TKNO · Real-Time Price · USD
4.490
-0.320 (-6.65%)
At close: Jul 14, 2025, 4:00 PM
4.470
-0.020 (-0.45%)
After-hours: Jul 14, 2025, 7:10 PM EDT
Alpha Teknova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 4.76 | 4.85 | 4.46 | 4.49 | 4.49 | -6.65% | 397,087 |
| 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 |
| May 28, 2025 | 5.86 | 5.96 | 5.78 | 5.80 | 5.80 | -1.19% | 123,127 |
| May 27, 2025 | 6.19 | 6.30 | 5.68 | 5.87 | 5.87 | -1.68% | 429,112 |
| May 23, 2025 | 6.37 | 6.37 | 5.91 | 5.97 | 5.97 | -4.17% | 422,508 |
| May 22, 2025 | 6.50 | 6.80 | 6.23 | 6.23 | 6.23 | -4.15% | 284,228 |
| May 21, 2025 | 6.60 | 6.61 | 6.38 | 6.50 | 6.50 | -3.27% | 256,017 |
| May 20, 2025 | 6.55 | 6.73 | 6.42 | 6.72 | 6.72 | 2.75% | 212,857 |
| May 19, 2025 | 6.45 | 6.86 | 6.25 | 6.54 | 6.54 | -1.13% | 246,830 |
| May 16, 2025 | 6.48 | 6.71 | 6.45 | 6.62 | 6.62 | 1.61% | 249,025 |
| May 15, 2025 | 6.50 | 6.78 | 6.24 | 6.51 | 6.51 | -0.15% | 262,511 |
| May 14, 2025 | 6.78 | 7.00 | 6.51 | 6.52 | 6.52 | -3.26% | 356,675 |
| May 13, 2025 | 7.04 | 7.17 | 6.58 | 6.74 | 6.74 | -4.53% | 522,060 |
| May 12, 2025 | 7.30 | 7.36 | 6.80 | 7.06 | 7.06 | 1.44% | 389,890 |
| May 9, 2025 | 7.30 | 7.48 | 6.68 | 6.96 | 6.96 | 9.26% | 1,108,811 |
| May 8, 2025 | 5.93 | 6.81 | 5.85 | 6.37 | 6.37 | 6.34% | 1,087,646 |
| May 7, 2025 | 5.99 | 6.28 | 5.79 | 5.99 | 5.99 | 1.10% | 490,380 |
| May 6, 2025 | 5.95 | 6.35 | 5.70 | 5.93 | 5.93 | -1.41% | 1,002,900 |
| May 5, 2025 | 6.48 | 6.57 | 5.98 | 6.01 | 6.01 | -7.82% | 414,427 |
| May 2, 2025 | 6.76 | 6.85 | 6.50 | 6.52 | 6.52 | -1.36% | 223,041 |
| May 1, 2025 | 6.61 | 6.81 | 6.55 | 6.61 | 6.61 | -0.90% | 135,551 |