Alpha Teknova, Inc. (TKNO)
NASDAQ: TKNO · Real-Time Price · USD
7.73
+0.49 (6.77%)
Dec 20, 2024, 4:00 PM EST - Market closed
Alpha Teknova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 7.28 | 8.08 | 7.28 | 7.82 | 7.82 | 8.01% | 91,507 |
| Dec 19, 2024 | 7.93 | 8.18 | 7.00 | 7.24 | 7.24 | -9.16% | 451,190 |
| Dec 18, 2024 | 8.69 | 8.69 | 7.97 | 7.97 | 7.97 | -7.43% | 184,219 |
| Dec 17, 2024 | 8.73 | 8.84 | 8.40 | 8.61 | 8.61 | -2.27% | 114,600 |
| Dec 16, 2024 | 8.23 | 8.89 | 8.11 | 8.81 | 8.81 | 9.71% | 173,613 |
| Dec 13, 2024 | 7.82 | 8.05 | 7.56 | 8.03 | 8.03 | 1.90% | 140,326 |
| Dec 12, 2024 | 7.66 | 8.48 | 7.66 | 7.88 | 7.88 | 1.55% | 106,510 |
| Dec 11, 2024 | 7.93 | 8.18 | 7.70 | 7.76 | 7.76 | -2.88% | 129,300 |
| Dec 10, 2024 | 8.48 | 8.91 | 7.87 | 7.99 | 7.99 | -5.33% | 190,600 |
| Dec 9, 2024 | 8.31 | 8.59 | 7.85 | 8.44 | 8.44 | 5.63% | 224,700 |
| Dec 6, 2024 | 7.95 | 8.12 | 7.57 | 7.99 | 7.99 | 1.27% | 129,732 |
| Dec 5, 2024 | 7.98 | 8.34 | 7.50 | 7.89 | 7.89 | -1.00% | 294,900 |
| Dec 4, 2024 | 8.22 | 8.22 | 7.64 | 7.97 | 7.97 | -1.60% | 143,900 |
| Dec 3, 2024 | 7.30 | 8.18 | 7.30 | 8.10 | 8.10 | 10.20% | 302,800 |
| Dec 2, 2024 | 7.50 | 7.62 | 7.20 | 7.35 | 7.35 | -1.61% | 149,000 |
| Nov 29, 2024 | 7.60 | 7.75 | 7.36 | 7.47 | 7.47 | 1.63% | 95,018 |
| Nov 27, 2024 | 7.00 | 7.55 | 6.97 | 7.35 | 7.35 | 4.85% | 207,100 |
| Nov 26, 2024 | 7.19 | 7.43 | 6.53 | 7.01 | 7.01 | -2.50% | 364,940 |
| Nov 25, 2024 | 7.50 | 7.50 | 6.97 | 7.19 | 7.19 | -1.91% | 173,400 |
| Nov 22, 2024 | 7.11 | 7.93 | 7.11 | 7.33 | 7.33 | 0.69% | 232,229 |
| Nov 21, 2024 | 7.61 | 7.64 | 6.93 | 7.28 | 7.28 | -5.94% | 417,206 |
| Nov 20, 2024 | 6.51 | 8.36 | 6.50 | 7.74 | 7.74 | 24.64% | 759,203 |
| Nov 19, 2024 | 5.64 | 6.39 | 5.64 | 6.21 | 6.21 | 9.14% | 294,450 |
| Nov 18, 2024 | 5.97 | 6.23 | 5.64 | 5.69 | 5.69 | -3.72% | 201,304 |
| Nov 15, 2024 | 6.54 | 6.95 | 5.90 | 5.91 | 5.91 | -9.91% | 301,632 |
| Nov 14, 2024 | 6.30 | 6.92 | 6.30 | 6.56 | 6.56 | 4.96% | 278,900 |
| Nov 13, 2024 | 6.64 | 6.80 | 6.15 | 6.25 | 6.25 | -2.04% | 308,025 |
| Nov 12, 2024 | 7.47 | 7.55 | 6.28 | 6.38 | 6.38 | -15.61% | 467,931 |
| Nov 11, 2024 | 7.16 | 7.83 | 7.16 | 7.56 | 7.56 | 5.59% | 229,428 |
| Nov 8, 2024 | 7.49 | 7.92 | 6.94 | 7.16 | 7.16 | 3.92% | 684,939 |
| Nov 7, 2024 | 6.93 | 7.32 | 6.89 | 6.89 | 6.89 | - | 257,449 |
| Nov 6, 2024 | 6.72 | 7.30 | 6.52 | 6.89 | 6.89 | 2.68% | 350,192 |
| Nov 5, 2024 | 6.93 | 6.98 | 6.64 | 6.71 | 6.71 | -3.03% | 260,359 |
| Nov 4, 2024 | 7.13 | 7.26 | 6.65 | 6.92 | 6.92 | -1.98% | 233,822 |
| Nov 1, 2024 | 6.92 | 7.41 | 6.92 | 7.06 | 7.06 | 3.82% | 137,900 |
| Oct 31, 2024 | 7.15 | 7.31 | 6.79 | 6.80 | 6.80 | -4.36% | 208,716 |
| Oct 30, 2024 | 7.02 | 7.40 | 6.96 | 7.11 | 7.11 | 0.71% | 168,874 |
| Oct 29, 2024 | 6.68 | 7.47 | 6.68 | 7.06 | 7.06 | 4.90% | 304,000 |
| Oct 28, 2024 | 6.88 | 7.17 | 6.67 | 6.73 | 6.73 | -0.88% | 237,000 |
| Oct 25, 2024 | 6.69 | 7.21 | 6.63 | 6.79 | 6.79 | 2.11% | 175,100 |
| Oct 24, 2024 | 6.33 | 6.97 | 6.31 | 6.65 | 6.65 | 3.91% | 204,700 |
| Oct 23, 2024 | 6.50 | 6.65 | 6.14 | 6.40 | 6.40 | -2.14% | 168,903 |
| Oct 22, 2024 | 6.51 | 6.80 | 6.50 | 6.54 | 6.54 | -1.21% | 92,000 |
| Oct 21, 2024 | 7.44 | 7.49 | 6.50 | 6.62 | 6.62 | -9.19% | 314,841 |
| Oct 18, 2024 | 6.37 | 7.30 | 6.34 | 7.29 | 7.29 | 16.45% | 376,000 |
| Oct 17, 2024 | 6.17 | 7.03 | 6.00 | 6.26 | 6.26 | 3.64% | 623,523 |
| Oct 16, 2024 | 6.21 | 6.42 | 5.95 | 6.04 | 6.04 | -2.42% | 223,200 |
| Oct 15, 2024 | 6.18 | 6.53 | 5.81 | 6.19 | 6.19 | -0.80% | 412,031 |
| Oct 14, 2024 | 5.75 | 6.56 | 5.61 | 6.24 | 6.24 | 14.50% | 612,833 |
| Oct 11, 2024 | 4.87 | 5.47 | 4.81 | 5.45 | 5.45 | 12.84% | 110,600 |
| Oct 10, 2024 | 5.07 | 5.07 | 4.76 | 4.83 | 4.83 | -4.55% | 35,017 |
| Oct 9, 2024 | 4.99 | 5.07 | 4.90 | 5.06 | 5.06 | 2.22% | 35,974 |
| Oct 8, 2024 | 4.83 | 5.07 | 4.83 | 4.95 | 4.95 | 2.27% | 41,438 |
| Oct 7, 2024 | 4.94 | 4.97 | 4.68 | 4.84 | 4.84 | -1.63% | 44,300 |
| Oct 4, 2024 | 5.00 | 5.21 | 4.79 | 4.92 | 4.92 | -2.77% | 177,087 |
| Oct 3, 2024 | 4.81 | 5.10 | 4.65 | 5.06 | 5.06 | 5.64% | 143,100 |
| Oct 2, 2024 | 4.52 | 4.89 | 4.52 | 4.79 | 4.79 | 5.27% | 107,202 |
| Oct 1, 2024 | 4.92 | 4.93 | 4.47 | 4.55 | 4.55 | -5.99% | 66,304 |
| Sep 30, 2024 | 4.72 | 4.85 | 4.51 | 4.84 | 4.84 | 2.76% | 108,207 |
| Sep 27, 2024 | 4.58 | 4.83 | 4.56 | 4.71 | 4.71 | 4.43% | 96,939 |
| Sep 26, 2024 | 4.44 | 4.74 | 4.43 | 4.51 | 4.51 | 3.44% | 107,800 |
| Sep 25, 2024 | 4.72 | 4.82 | 4.32 | 4.36 | 4.36 | -7.43% | 111,606 |
| Sep 24, 2024 | 4.84 | 4.96 | 4.68 | 4.71 | 4.71 | -3.88% | 117,900 |
| Sep 23, 2024 | 5.00 | 5.30 | 4.89 | 4.90 | 4.90 | -3.92% | 190,113 |
| Sep 20, 2024 | 5.01 | 5.13 | 4.49 | 5.10 | 5.10 | -0.20% | 369,618 |
| Sep 19, 2024 | 5.21 | 5.39 | 5.03 | 5.11 | 5.11 | 2.00% | 247,230 |
| Sep 18, 2024 | 4.83 | 5.07 | 4.72 | 5.01 | 5.01 | 5.03% | 119,400 |
| Sep 17, 2024 | 4.43 | 4.77 | 4.25 | 4.77 | 4.77 | 8.41% | 144,100 |
| Sep 16, 2024 | 4.36 | 4.54 | 4.15 | 4.40 | 4.40 | - | 92,300 |
| Sep 13, 2024 | 4.56 | 4.67 | 4.40 | 4.40 | 4.40 | -3.51% | 88,927 |
| Sep 12, 2024 | 4.63 | 4.70 | 4.48 | 4.56 | 4.56 | -2.77% | 63,708 |
| Sep 11, 2024 | 4.45 | 4.70 | 4.30 | 4.69 | 4.69 | 5.87% | 116,100 |
| Sep 10, 2024 | 4.27 | 4.49 | 4.00 | 4.43 | 4.43 | 4.98% | 104,401 |
| Sep 9, 2024 | 4.65 | 4.65 | 4.09 | 4.22 | 4.22 | -8.06% | 114,561 |
| Sep 6, 2024 | 4.53 | 4.62 | 4.24 | 4.59 | 4.59 | 0.22% | 79,700 |
| Sep 5, 2024 | 4.45 | 4.62 | 4.42 | 4.58 | 4.58 | 3.15% | 69,732 |
| Sep 4, 2024 | 4.53 | 4.55 | 4.38 | 4.44 | 4.44 | -2.42% | 77,332 |
| Sep 3, 2024 | 4.92 | 5.04 | 4.25 | 4.55 | 4.55 | -7.89% | 327,343 |
| Aug 30, 2024 | 4.80 | 5.00 | 4.67 | 4.94 | 4.94 | 5.11% | 176,924 |
| Aug 29, 2024 | 4.72 | 4.98 | 4.57 | 4.70 | 4.70 | 0.64% | 329,500 |
| Aug 28, 2024 | 4.66 | 4.83 | 4.48 | 4.67 | 4.67 | 1.52% | 156,701 |
| Aug 27, 2024 | 5.05 | 5.46 | 4.53 | 4.60 | 4.60 | -8.91% | 524,858 |
| Aug 26, 2024 | 4.87 | 5.10 | 4.78 | 5.05 | 5.05 | 1.20% | 154,600 |
| Aug 23, 2024 | 4.95 | 5.04 | 4.66 | 4.99 | 4.99 | 1.42% | 309,300 |
| Aug 22, 2024 | 5.13 | 5.21 | 4.61 | 4.92 | 4.92 | -4.84% | 160,607 |
| Aug 21, 2024 | 4.99 | 5.23 | 4.72 | 5.17 | 5.17 | 4.66% | 184,834 |
| Aug 20, 2024 | 4.91 | 5.07 | 4.63 | 4.94 | 4.94 | 1.44% | 381,037 |
| Aug 19, 2024 | 5.05 | 5.23 | 4.69 | 4.87 | 4.87 | -1.62% | 444,310 |
| Aug 16, 2024 | 4.07 | 5.00 | 3.90 | 4.95 | 4.95 | 23.13% | 723,440 |
| Aug 15, 2024 | 3.83 | 4.15 | 3.75 | 4.02 | 4.02 | 8.36% | 232,924 |
| Aug 14, 2024 | 4.04 | 4.04 | 3.45 | 3.71 | 3.71 | -6.55% | 363,716 |
| Aug 13, 2024 | 4.39 | 4.39 | 3.81 | 3.97 | 3.97 | -2.22% | 249,069 |
| Aug 12, 2024 | 4.20 | 4.25 | 3.74 | 4.06 | 4.06 | -4.47% | 253,508 |
| Aug 9, 2024 | 3.99 | 4.25 | 3.72 | 4.25 | 4.25 | 7.87% | 184,140 |
| Aug 8, 2024 | 3.85 | 4.00 | 3.68 | 3.94 | 3.94 | 3.96% | 147,946 |
| Aug 7, 2024 | 3.94 | 4.14 | 3.61 | 3.79 | 3.79 | -2.57% | 318,600 |
| Aug 6, 2024 | 3.71 | 4.24 | 3.61 | 3.89 | 3.89 | 5.71% | 312,177 |
| Aug 5, 2024 | 3.44 | 3.85 | 3.34 | 3.68 | 3.68 | -1.08% | 257,300 |
| Aug 2, 2024 | 3.49 | 3.79 | 3.31 | 3.72 | 3.72 | 4.79% | 254,010 |
| Aug 1, 2024 | 3.78 | 3.78 | 3.36 | 3.55 | 3.55 | -5.59% | 142,507 |