Alpha Teknova, Inc. (TKNO)
NASDAQ: TKNO · Real-Time Price · USD
8.13
-0.09 (-1.09%)
Oct 14, 2026, 10:22 AM EDT - Market open
Alpha Teknova Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2026 | 8.15 | 8.29 | 8.00 | 8.13 | 8.13 | -1.09% | 45,212 |
| Oct 13, 2026 | 8.69 | 8.76 | 8.22 | 8.22 | 8.22 | -5.52% | 232,053 |
| Oct 12, 2026 | 8.85 | 8.90 | 8.47 | 8.70 | 8.70 | -1.58% | 159,184 |
| Oct 9, 2026 | 8.48 | 9.04 | 8.46 | 8.84 | 8.84 | 4.74% | 194,219 |
| Oct 8, 2026 | 8.64 | 8.64 | 8.38 | 8.44 | 8.44 | -3.10% | 252,865 |
| Oct 7, 2026 | 8.62 | 8.88 | 8.34 | 8.71 | 8.71 | -0.46% | 267,665 |
| Oct 6, 2026 | 9.06 | 9.41 | 8.61 | 8.75 | 8.75 | -2.78% | 376,398 |
| Oct 5, 2026 | 8.91 | 9.19 | 8.68 | 9.00 | 9.00 | 0.11% | 478,459 |
| Oct 2, 2026 | 8.96 | 9.04 | 8.80 | 8.99 | 8.99 | 1.47% | 248,758 |
| Oct 1, 2026 | 8.89 | 9.11 | 8.75 | 8.86 | 8.86 | -0.45% | 344,306 |
| Sep 30, 2026 | 9.10 | 9.20 | 8.78 | 8.90 | 8.90 | -1.98% | 288,028 |
| Sep 29, 2026 | 9.21 | 9.31 | 8.86 | 9.08 | 9.08 | -1.30% | 349,684 |
| Sep 28, 2026 | 9.21 | 9.43 | 8.95 | 9.20 | 9.20 | -1.39% | 222,483 |
| Sep 25, 2026 | 9.38 | 9.48 | 9.13 | 9.33 | 9.33 | 0.43% | 291,887 |
| Sep 24, 2026 | 8.82 | 9.41 | 8.69 | 9.29 | 9.29 | 4.03% | 356,215 |
| Sep 23, 2026 | 8.69 | 9.35 | 8.52 | 8.93 | 8.93 | 1.82% | 381,702 |
| Sep 22, 2026 | 8.34 | 9.04 | 8.28 | 8.77 | 8.77 | 5.16% | 492,031 |
| Sep 21, 2026 | 7.87 | 8.38 | 7.66 | 8.34 | 8.34 | 7.06% | 438,359 |
| Sep 18, 2026 | 7.39 | 7.92 | 7.24 | 7.79 | 7.79 | 4.56% | 502,369 |
| Sep 17, 2026 | 7.40 | 7.56 | 7.00 | 7.45 | 7.45 | 4.78% | 310,067 |
| Sep 16, 2026 | 6.96 | 7.17 | 6.82 | 7.11 | 7.11 | 3.04% | 171,522 |
| Sep 15, 2026 | 6.79 | 6.93 | 6.65 | 6.90 | 6.90 | 1.17% | 117,170 |
| Sep 14, 2026 | 6.72 | 6.86 | 6.33 | 6.82 | 6.82 | 1.64% | 238,095 |
| Sep 11, 2026 | 7.01 | 7.07 | 6.67 | 6.71 | 6.71 | -2.89% | 100,062 |
| Sep 10, 2026 | 6.86 | 6.93 | 6.71 | 6.91 | 6.91 | -0.65% | 88,272 |
| Sep 9, 2026 | 6.85 | 7.20 | 6.77 | 6.96 | 6.96 | 1.09% | 183,390 |
| Sep 8, 2026 | 6.84 | 7.07 | 6.78 | 6.88 | 6.88 | -0.58% | 134,848 |
| Sep 4, 2026 | 7.15 | 7.16 | 6.82 | 6.92 | 6.92 | -4.42% | 144,310 |
| Sep 3, 2026 | 7.52 | 7.52 | 6.91 | 7.24 | 7.24 | -2.56% | 163,567 |
| Sep 2, 2026 | 7.15 | 7.64 | 7.15 | 7.43 | 7.43 | 4.94% | 220,520 |
| Sep 1, 2026 | 7.16 | 7.22 | 6.93 | 7.08 | 7.08 | -1.39% | 85,832 |
| Aug 31, 2026 | 7.15 | 7.24 | 7.06 | 7.18 | 7.18 | 0.84% | 121,313 |
| Aug 28, 2026 | 7.30 | 7.35 | 7.01 | 7.12 | 7.12 | -2.60% | 114,640 |
| Aug 27, 2026 | 7.20 | 7.48 | 7.19 | 7.31 | 7.31 | 1.25% | 174,035 |
| Aug 26, 2026 | 7.38 | 7.50 | 7.08 | 7.22 | 7.22 | -3.22% | 190,133 |
| Aug 25, 2026 | 7.34 | 7.51 | 7.21 | 7.46 | 7.46 | 1.63% | 162,171 |
| Aug 24, 2026 | 7.38 | 7.38 | 7.05 | 7.34 | 7.34 | -0.27% | 180,064 |
| Aug 21, 2026 | 7.08 | 7.45 | 6.85 | 7.36 | 7.36 | 5.14% | 220,460 |
| Aug 20, 2026 | 7.13 | 7.30 | 6.78 | 7.00 | 7.00 | -2.91% | 336,213 |
| Aug 19, 2026 | 6.96 | 7.40 | 6.86 | 7.21 | 7.21 | 5.87% | 315,407 |
| Aug 18, 2026 | 7.13 | 7.41 | 6.65 | 6.81 | 6.81 | -5.68% | 402,865 |
| Aug 17, 2026 | 7.26 | 7.68 | 7.07 | 7.22 | 7.22 | -0.96% | 460,030 |
| Aug 14, 2026 | 7.50 | 7.56 | 6.61 | 7.29 | 7.29 | -1.22% | 553,387 |
| Aug 13, 2026 | 7.37 | 7.84 | 7.35 | 7.38 | 7.38 | -0.14% | 849,419 |
| Aug 12, 2026 | 6.96 | 7.44 | 6.68 | 7.39 | 7.39 | 4.97% | 359,898 |
| Aug 11, 2026 | 7.11 | 7.24 | 6.69 | 7.04 | 7.04 | 4.76% | 376,601 |
| Aug 10, 2026 | 6.48 | 6.92 | 6.29 | 6.72 | 6.72 | 4.02% | 175,645 |
| Aug 7, 2026 | 6.53 | 6.64 | 6.23 | 6.46 | 6.46 | -1.07% | 151,447 |
| Aug 6, 2026 | 5.71 | 6.64 | 5.29 | 6.53 | 6.53 | 16.40% | 384,136 |
| Aug 5, 2026 | 5.63 | 5.70 | 5.46 | 5.61 | 5.61 | 1.63% | 128,972 |