Telesis Bio Inc (TBIO)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.485 | 13.1081081081 | 3.7 | 4.36 | 3.3 | 162745 | 3.66871232 | CS |
| 4 | 0.565 | 15.6077348066 | 3.62 | 4.6599 | 3.3 | 63840 | 3.76236376 | CS |
| 12 | -1.728 | -29.2237442922 | 5.913 | 7.2882 | 3.025 | 94227 | 4.99760415 | CS |
| 26 | -1.845 | -30.5970149254 | 6.03 | 15.462 | 3.025 | 424825 | 10.34136137 | CS |
| 52 | -24.615 | -85.46875 | 28.8 | 29.34 | 3.025 | 287621 | 10.30162484 | CS |
| 156 | -513.855 | -99.1921473245 | 518.04 | 683.73 | 3.025 | 555853 | 421.79109979 | CS |
| 260 | -170.775 | -97.6080246914 | 174.96 | 683.73 | 3.025 | 736499 | 360.22987457 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721342100 | 4.1849999 | 0.29 | 7.58 | 4.09 | 4.36 | 3.94 | 41960 |
| 1721255700 | 3.89 | 0.04 | 1.05 | 3.6382 | 4.1 | 3.62 | 21099 |
| 1721169300 | 3.8497 | 0.49 | 14.57 | 3.3 | 3.85 | 3.3 | 48037 |
| 1721082900 | 3.36 | -0.31 | -8.45 | 3.6 | 4 | 3.325 | 105390 |
| 1720823700 | 3.67 | -0.03 | -0.81 | 3.51 | 3.69 | 3.5 | 27716 |
| 1720737300 | 3.7 | -0.68 | -15.51 | 3.7 | 3.88 | 3.5 | 599269 |
| 1720650900 | 4.3792 | 0.55 | 14.34 | 3.83 | 4.6599 | 3.83 | 114755 |
| 1720564500 | 3.83 | -0.15 | -3.77 | 3.86 | 4.0599999 | 3.78 | 8959 |
| 1720478100 | 3.98 | 0.36 | 9.94 | 3.58 | 3.98 | 3.54 | 14264 |
| 1720218900 | 3.62 | -0.05 | -1.36 | 3.67 | 3.76 | 3.5301 | 8581 |
| 1720040640 | 3.67 | -0.07 | -1.87 | 3.67 | 3.78 | 3.5801 | 1440 |
| 1719959700 | 3.7399 | -0.12 | -3.11 | 3.8 | 3.9 | 3.55 | 29341 |
| 1719873300 | 3.86 | 0.21 | 5.75 | 3.58 | 4.36 | 3.58 | 15854 |
| 1719614100 | 3.65 | -0.33 | -8.29 | 3.98 | 4.29 | 3.65 | 25263 |
| 1719527700 | 3.98 | 0.11 | 2.84 | 3.86 | 4.3999 | 3.79 | 52445 |
| 1719441300 | 3.87 | 0.17 | 4.59 | 3.61 | 4.2499 | 3.59 | 20472 |
| 1719354900 | 3.7 | -0.01 | -0.27 | 3.58 | 3.79 | 3.5101 | 23622 |
| 1719268500 | 3.71 | 0.26 | 7.54 | 3.43 | 3.74 | 3.43 | 10409 |
| 1719009300 | 3.45 | -0.18 | -4.96 | 3.54 | 3.71 | 3.45 | 26424 |
| 1718922900 | 3.63 | -0.16 | -4.22 | 3.62 | 3.73 | 3.48 | 8827 |
| 1718750100 | 3.79 | 0.08 | 2.16 | 3.65 | 3.92 | 3.55 | 18767 |
| 1718663700 | 3.71 | -1.28 | -25.65 | 5.38 | 5.4 | 3.45 | 87010 |
| 1718404500 | 4.99 | 0.59 | 13.41 | 4.9 | 5 | 4.3 | 31028 |
| 1718318100 | 4.4 | 0.06 | 1.38 | 4.2699999 | 4.67 | 4.105 | 46816 |
| 1718231700 | 4.34 | 1.19 | 37.78 | 3.25 | 4.55 | 3.2079 | 210714 |
| 1718145300 | 3.15 | 0.12 | 3.96 | 3.0299999 | 3.3199 | 3.025 | 21983 |
| 1718058900 | 3.0299999 | -0.77 | -20.26 | 3.7 | 4.0222 | 3.0299999 | 26135 |
| 1717799700 | 3.8 | 0 | 0.00 | 3.5701 | 4.0199999 | 3.41 | 34216 |
| 1717713300 | 3.8 | 0.03 | 0.80 | 3.8 | 3.95 | 3.72 | 4417 |
| 1717626900 | 3.77 | -0.36 | -8.71 | 4.12 | 4.2299 | 3.73 | 19397 |
| 1717540500 | 4.1299 | 0.11 | 2.73 | 3.92 | 4.1299 | 3.7805 | 6686 |
| 1717454100 | 4.0199999 | -0.06 | -1.47 | 4.08 | 4.3199 | 3.65 | 39286 |
| 1717194900 | 4.08 | 0.42 | 11.32 | 3.65 | 4.3697 | 3.65 | 68084 |
| 1717108500 | 3.665 | -0.03 | -0.92 | 3.63 | 3.7 | 3.58 | 12742 |
| 1717022100 | 3.699 | 0.13 | 3.70 | 3.53 | 3.75 | 3.53 | 10835 |
| 1716935700 | 3.5669 | 0.12 | 3.39 | 3.45 | 3.67 | 3.33 | 32832 |
| 1716590100 | 3.45 | -0.09 | -2.54 | 3.65 | 3.76 | 3.45 | 22060 |
| 1716503700 | 3.54 | -0.32 | -8.29 | 3.84 | 3.925 | 3.35 | 27721 |
| 1716417300 | 3.86 | -0.41 | -9.60 | 4.2 | 4.2368 | 3.8301 | 51314 |
| 1716330900 | 4.2699999 | -0.24 | -5.32 | 4.48 | 4.59 | 4.2699999 | 17658 |
| 1716244500 | 4.51 | 0.01 | 0.22 | 4.42 | 4.69 | 4.36 | 11427 |
| 1715985300 | 4.5 | 0.15 | 3.45 | 4.37 | 4.58 | 4.36 | 20550 |
| 1715898900 | 4.35 | -0.27 | -5.90 | 4.48 | 4.6301 | 4.3099999 | 16462 |
| 1715812500 | 4.6224999 | 0.41 | 9.67 | 4.16 | 4.69 | 4.16 | 83095 |
| 1715726100 | 4.215 | 0.06 | 1.57 | 3.97 | 4.45 | 3.96 | 56705 |
| 1715639700 | 4.15 | -0.97 | -18.95 | 4.51 | 4.53 | 4.0199999 | 82877 |
| 1715380500 | 5.12 | -0.92 | -15.20 | 5.42 | 5.7 | 5.0414 | 81167 |
| 1715294100 | 6.038 | 0.3 | 5.15 | 5.9 | 6.4 | 4.85 | 260546 |
| 1715207700 | 5.742 | 0.23 | 4.25 | 5.7438 | 7.2882 | 5.3999999 | 74102 |
| 1715121300 | 5.508 | -0.61 | -9.97 | 5.742 | 5.76 | 5.04 | 45110 |
| 1715034900 | 6.1182 | 0.18 | 3.00 | 6.03 | 6.12 | 5.7726 | 1441 |
| 1714775700 | 5.94 | -0.44 | -6.83 | 6.1128 | 6.4637999 | 5.6915999 | 8149 |
| 1714689300 | 6.3756 | -0.03 | -0.42 | 6.2099999 | 6.4799999 | 5.7942 | 1078 |
| 1714602900 | 6.4026 | -0.1 | -1.47 | 6.3036 | 6.4799999 | 5.589 | 7900 |
| 1714516500 | 6.4979999 | 0.39 | 6.33 | 6.12 | 6.84 | 5.814 | 9076 |
| 1714430100 | 6.111 | 0.38 | 6.63 | 5.9616 | 6.3 | 5.94 | 1419 |
| 1714170900 | 5.7312 | -0.05 | -0.93 | 5.7132 | 5.7312 | 5.454 | 1456 |
| 1714084500 | 5.7852 | 0 | 0.03 | 5.85 | 6.12 | 5.6178 | 1158 |
| 1713998100 | 5.7833999 | -0.04 | -0.68 | 5.418 | 6.3 | 5.418 | 7097 |
| 1713911700 | 5.823 | 0.15 | 2.63 | 6.102 | 6.102 | 5.58 | 7656 |
| 1713825300 | 5.6735999 | 0.11 | 2.01 | 5.3946 | 6.0084 | 5.3946 | 3908 |
| 1713566100 | 5.562 | -0.4 | -6.65 | 5.76 | 6.3 | 5.3999999 | 8993 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
