Alpha Teknova, Inc. (TKNO)
NASDAQ: TKNO · Real-Time Price · USD
5.14
-0.17 (-3.11%)
Jul 21, 2026, 12:30 PM EDT - Market open
Alpha Teknova Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 5.41 | 5.47 | 5.22 | 5.30 | 5.30 | -2.21% | 76,549 |
| Jul 17, 2026 | 5.23 | 5.64 | 5.23 | 5.42 | 5.42 | 1.88% | 73,019 |
| Jul 16, 2026 | 5.31 | 5.50 | 5.04 | 5.32 | 5.32 | 0.57% | 81,600 |
| Jul 15, 2026 | 5.38 | 5.70 | 5.23 | 5.29 | 5.29 | -2.22% | 120,655 |
| Jul 14, 2026 | 5.42 | 5.59 | 5.27 | 5.41 | 5.41 | - | 209,486 |
| Jul 13, 2026 | 5.30 | 5.48 | 5.25 | 5.41 | 5.41 | 0.93% | 207,649 |
| Jul 10, 2026 | 5.44 | 5.44 | 5.22 | 5.36 | 5.36 | -1.11% | 103,865 |
| Jul 9, 2026 | 5.17 | 5.58 | 5.07 | 5.42 | 5.42 | 5.24% | 144,076 |
| Jul 8, 2026 | 5.34 | 5.42 | 5.00 | 5.15 | 5.15 | -5.16% | 364,729 |
| Jul 7, 2026 | 5.54 | 5.54 | 5.14 | 5.43 | 5.43 | -1.81% | 147,241 |
| Jul 6, 2026 | 5.84 | 6.14 | 5.33 | 5.53 | 5.53 | -4.49% | 148,257 |
| Jul 2, 2026 | 5.94 | 6.13 | 5.74 | 5.79 | 5.79 | -1.53% | 69,725 |
| Jul 1, 2026 | 5.71 | 6.04 | 5.66 | 5.88 | 5.88 | 3.52% | 121,926 |
| Jun 30, 2026 | 5.65 | 5.77 | 5.48 | 5.68 | 5.68 | 0.18% | 93,279 |
| Jun 29, 2026 | 5.83 | 6.09 | 5.51 | 5.67 | 5.67 | -1.39% | 128,989 |
| Jun 26, 2026 | 5.45 | 5.81 | 5.24 | 5.75 | 5.75 | 5.31% | 501,846 |
| Jun 25, 2026 | 5.25 | 5.50 | 5.18 | 5.46 | 5.46 | 5.00% | 104,624 |
| Jun 24, 2026 | 4.87 | 5.28 | 4.87 | 5.20 | 5.20 | 6.34% | 147,047 |
| Jun 23, 2026 | 4.92 | 5.18 | 4.73 | 4.89 | 4.89 | -5.23% | 467,301 |
| Jun 22, 2026 | 5.24 | 5.27 | 4.93 | 5.16 | 5.16 | -1.53% | 400,803 |
| Jun 18, 2026 | 4.99 | 5.40 | 4.87 | 5.24 | 5.24 | 5.86% | 542,613 |
| Jun 17, 2026 | 4.62 | 5.05 | 4.61 | 4.95 | 4.95 | 7.38% | 390,315 |
| Jun 16, 2026 | 4.11 | 4.62 | 4.11 | 4.61 | 4.61 | 11.62% | 439,791 |
| Jun 15, 2026 | 4.31 | 4.43 | 4.03 | 4.13 | 4.13 | -1.67% | 153,291 |
| Jun 12, 2026 | 4.36 | 4.48 | 4.14 | 4.20 | 4.20 | -4.55% | 148,665 |
| Jun 11, 2026 | 4.42 | 4.49 | 4.31 | 4.40 | 4.40 | -1.57% | 116,667 |
| Jun 10, 2026 | 4.42 | 4.69 | 4.41 | 4.47 | 4.47 | 0.22% | 96,292 |
| Jun 9, 2026 | 4.65 | 4.98 | 4.44 | 4.46 | 4.46 | -4.09% | 151,645 |
| Jun 8, 2026 | 4.66 | 4.82 | 4.56 | 4.65 | 4.65 | 1.97% | 120,823 |
| Jun 5, 2026 | 5.37 | 5.51 | 4.53 | 4.56 | 4.56 | -16.02% | 205,636 |
| Jun 4, 2026 | 5.12 | 5.77 | 4.93 | 5.43 | 5.43 | 5.85% | 232,362 |
| Jun 3, 2026 | 5.12 | 5.46 | 4.95 | 5.13 | 5.13 | -0.97% | 220,890 |
| Jun 2, 2026 | 5.18 | 5.34 | 4.98 | 5.18 | 5.18 | -3.54% | 149,672 |
| Jun 1, 2026 | 5.44 | 5.78 | 5.11 | 5.37 | 5.37 | -0.56% | 421,702 |
| May 29, 2026 | 4.64 | 5.40 | 4.49 | 5.40 | 5.40 | 15.88% | 205,275 |
| May 28, 2026 | 4.00 | 4.67 | 4.00 | 4.66 | 4.66 | 16.50% | 237,674 |
| May 27, 2026 | 3.97 | 4.20 | 3.89 | 4.00 | 4.00 | 0.25% | 193,794 |
| May 26, 2026 | 3.91 | 4.19 | 3.91 | 3.99 | 3.99 | 2.57% | 177,736 |
| May 22, 2026 | 3.91 | 4.05 | 3.85 | 3.89 | 3.89 | 0.52% | 134,030 |
| May 21, 2026 | 3.72 | 4.12 | 3.49 | 3.87 | 3.87 | 4.59% | 169,667 |
| May 20, 2026 | 3.75 | 3.82 | 3.59 | 3.70 | 3.70 | -0.54% | 92,977 |
| May 19, 2026 | 3.61 | 3.87 | 3.58 | 3.72 | 3.72 | 2.76% | 96,856 |
| May 18, 2026 | 3.53 | 3.77 | 3.45 | 3.62 | 3.62 | 3.13% | 153,906 |
| May 15, 2026 | 3.65 | 3.68 | 3.38 | 3.51 | 3.51 | -5.65% | 130,348 |
| May 14, 2026 | 3.95 | 3.95 | 3.69 | 3.72 | 3.72 | -4.86% | 43,758 |
| May 13, 2026 | 4.01 | 4.03 | 3.89 | 3.91 | 3.91 | -2.01% | 62,786 |
| May 12, 2026 | 3.77 | 4.10 | 3.76 | 3.99 | 3.99 | 4.72% | 77,548 |
| May 11, 2026 | 3.83 | 3.83 | 3.67 | 3.81 | 3.81 | -0.52% | 64,612 |
| May 8, 2026 | 4.01 | 4.19 | 3.76 | 3.83 | 3.83 | -4.25% | 157,446 |
| May 7, 2026 | 3.71 | 4.48 | 3.61 | 4.00 | 4.00 | 9.89% | 269,663 |