Alpha Teknova, Inc. (TKNO)
NASDAQ: TKNO · Real-Time Price · USD
5.91
-0.65 (-9.91%)
At close: Nov 15, 2024, 4:00 PM
5.93
+0.02 (0.34%)
After-hours: Nov 15, 2024, 7:43 PM EST
Alpha Teknova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 23, 2024 | 4.95 | 5.04 | 4.66 | 4.99 | 4.99 | 1.42% | 309,258 |
| 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% | 318,586 |
| 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% | 257,282 |
| 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 |
| Jul 31, 2024 | 3.67 | 3.88 | 3.61 | 3.76 | 3.76 | 0.27% | 98,684 |
| Jul 30, 2024 | 3.69 | 3.75 | 3.30 | 3.75 | 3.75 | 0.81% | 195,044 |
| Jul 29, 2024 | 4.12 | 4.19 | 3.26 | 3.72 | 3.72 | -8.82% | 609,515 |
| Jul 26, 2024 | 3.50 | 4.08 | 3.46 | 4.08 | 4.08 | 14.93% | 753,618 |
| Jul 25, 2024 | 3.20 | 3.68 | 3.16 | 3.55 | 3.55 | 8.56% | 791,305 |
| Jul 24, 2024 | 2.93 | 3.75 | 2.90 | 3.27 | 3.27 | 30.28% | 7,928,538 |
| Jul 23, 2024 | 2.31 | 2.64 | 2.15 | 2.51 | 2.51 | 10.57% | 666,795 |
| Jul 22, 2024 | 2.31 | 3.40 | 2.02 | 2.27 | 2.27 | 4.61% | 5,853,125 |
| Jul 19, 2024 | 1.95 | 2.17 | 1.90 | 2.17 | 2.17 | 14.21% | 443,341 |
| Jul 18, 2024 | 1.94 | 2.20 | 1.77 | 1.90 | 1.90 | -1.04% | 956,389 |
| Jul 17, 2024 | 1.45 | 1.99 | 1.41 | 1.92 | 1.92 | 42.22% | 11,880,091 |
| Jul 16, 2024 | 1.30 | 1.36 | 1.29 | 1.35 | 1.35 | 5.47% | 117,856 |
| Jul 15, 2024 | 1.26 | 1.30 | 1.23 | 1.28 | 1.28 | - | 180,179 |
| Jul 12, 2024 | 1.35 | 1.35 | 1.22 | 1.28 | 1.28 | 3.23% | 266,685 |
| Jul 11, 2024 | 1.25 | 1.25 | 1.21 | 1.24 | 1.24 | 1.64% | 51,037 |
| Jul 10, 2024 | 1.25 | 1.32 | 1.18 | 1.22 | 1.22 | -0.81% | 23,196 |
| Jul 9, 2024 | 1.18 | 1.23 | 1.16 | 1.23 | 1.23 | 2.07% | 21,789 |
| Jul 8, 2024 | 1.20 | 1.22 | 1.16 | 1.21 | 1.21 | 0.42% | 9,546 |
| Jul 5, 2024 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | -0.83% | 19,269 |
| Jul 3, 2024 | 1.22 | 1.23 | 1.19 | 1.21 | 1.21 | -1.63% | 13,627 |
| Jul 2, 2024 | 1.23 | 1.28 | 1.17 | 1.23 | 1.23 | 1.65% | 28,709 |
| Jul 1, 2024 | 1.35 | 1.35 | 1.20 | 1.21 | 1.21 | -11.68% | 96,900 |
| Jun 28, 2024 | 1.28 | 1.37 | 1.20 | 1.37 | 1.37 | -1.44% | 54,527 |
| Jun 27, 2024 | 1.33 | 1.40 | 1.22 | 1.39 | 1.39 | 7.75% | 513,328 |