Alpha Teknova, Inc. (TKNO)
NASDAQ: TKNO · Real-Time Price · USD
8.07
+0.54 (7.17%)
Jan 17, 2025, 4:00 PM EST - Market closed
Alpha Teknova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 8.15 | 8.53 | 7.77 | 7.92 | 7.92 | 0.13% | 240,777 |
| Jan 14, 2025 | 8.10 | 8.42 | 7.66 | 7.91 | 7.91 | -2.10% | 225,737 |
| Jan 13, 2025 | 7.88 | 8.29 | 7.80 | 8.08 | 8.08 | 0.25% | 153,044 |
| Jan 10, 2025 | 7.80 | 8.45 | 7.74 | 8.06 | 8.06 | -4.05% | 245,152 |
| Jan 8, 2025 | 8.90 | 8.93 | 8.40 | 8.40 | 8.40 | -6.77% | 270,354 |
| Jan 7, 2025 | 9.15 | 9.43 | 8.48 | 9.01 | 9.01 | -0.55% | 179,216 |
| Jan 6, 2025 | 8.71 | 9.31 | 8.63 | 9.06 | 9.06 | 4.02% | 240,210 |
| Jan 3, 2025 | 8.50 | 8.96 | 8.28 | 8.71 | 8.71 | 4.69% | 104,460 |
| Jan 2, 2025 | 8.24 | 8.76 | 7.89 | 8.32 | 8.32 | -0.36% | 186,023 |
| Dec 31, 2024 | 9.00 | 9.05 | 8.17 | 8.35 | 8.35 | -5.65% | 1,487,974 |
| Dec 30, 2024 | 8.51 | 9.05 | 8.40 | 8.85 | 8.85 | 1.37% | 271,108 |
| Dec 27, 2024 | 8.87 | 9.57 | 8.33 | 8.73 | 8.73 | -2.68% | 266,329 |
| Dec 26, 2024 | 8.49 | 9.22 | 8.34 | 8.97 | 8.97 | 4.30% | 327,577 |
| Dec 24, 2024 | 7.97 | 9.72 | 7.79 | 8.60 | 8.60 | 11.98% | 635,680 |
| Dec 23, 2024 | 7.73 | 7.73 | 7.43 | 7.68 | 7.68 | -0.65% | 106,484 |
| Dec 20, 2024 | 7.28 | 8.08 | 7.28 | 7.73 | 7.73 | 6.77% | 322,266 |
| Dec 19, 2024 | 7.93 | 8.18 | 7.00 | 7.24 | 7.24 | -9.16% | 451,297 |
| 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% | 114,598 |
| 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% | 129,288 |
| Dec 10, 2024 | 8.48 | 8.91 | 7.87 | 7.99 | 7.99 | -5.33% | 190,595 |
| Dec 9, 2024 | 8.31 | 8.59 | 7.85 | 8.44 | 8.44 | 5.63% | 224,685 |
| 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% | 294,854 |
| Dec 4, 2024 | 8.22 | 8.22 | 7.64 | 7.97 | 7.97 | -1.60% | 143,881 |
| Dec 3, 2024 | 7.30 | 8.18 | 7.30 | 8.10 | 8.10 | 10.20% | 302,771 |
| Dec 2, 2024 | 7.50 | 7.62 | 7.20 | 7.35 | 7.35 | -1.61% | 148,989 |
| 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% | 207,061 |
| 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% | 173,352 |
| 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% | 278,865 |
| 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% | 137,892 |
| 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% | 303,974 |
| Oct 28, 2024 | 6.88 | 7.17 | 6.67 | 6.73 | 6.73 | -0.88% | 236,990 |
| Oct 25, 2024 | 6.69 | 7.21 | 6.63 | 6.79 | 6.79 | 2.11% | 175,063 |
| Oct 24, 2024 | 6.33 | 6.97 | 6.31 | 6.65 | 6.65 | 3.91% | 204,651 |
| 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% | 91,966 |
| 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% | 375,981 |
| 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% | 223,150 |
| 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% | 110,571 |
| 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% | 44,280 |
| 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% | 143,060 |
| 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% | 65,949 |
| 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% | 107,775 |
| 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% | 117,874 |
| 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% | 350,325 |
| 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% | 119,358 |
| Sep 17, 2024 | 4.43 | 4.77 | 4.25 | 4.77 | 4.77 | 8.41% | 144,066 |
| Sep 16, 2024 | 4.36 | 4.54 | 4.15 | 4.40 | 4.40 | - | 92,298 |
| 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% | 116,077 |
| 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% | 79,684 |
| 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% | 77,331 |
| 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% | 329,495 |
| 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% | 154,566 |