Alpha Teknova Inc (TKNO)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.22 | 18.1818181818 | 1.21 | 1.36 | 1.16 | 108543 | 1.27168232 | CS |
| 4 | -0.27 | -15.8823529412 | 1.7 | 1.71 | 1.155 | 80700 | 1.32742026 | CS |
| 12 | -0.58 | -28.855721393 | 2.01 | 2.03 | 1.155 | 34166 | 1.45695235 | CS |
| 26 | -1.74 | -54.8895899054 | 3.17 | 3.55 | 1.155 | 22345 | 1.89350383 | CS |
| 52 | -2.08 | -59.2592592593 | 3.51 | 4.27 | 1.155 | 42671 | 2.57217851 | CS |
| 156 | -19.37 | -93.125 | 20.8 | 28.64 | 1.155 | 60878 | 9.51210022 | CS |
| 260 | -19.29 | -93.0984555985 | 20.72 | 30.89 | 1.155 | 66483 | 11.05284686 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721169300 | 1.35 | 0.07 | 5.47 | 1.3 | 1.36 | 1.29 | 116857 |
| 1721082900 | 1.28 | 0 | 0.00 | 1.26 | 1.3 | 1.23 | 180179 |
| 1720823700 | 1.28 | 0.04 | 3.23 | 1.35 | 1.35 | 1.22 | 266685 |
| 1720737300 | 1.24 | 0.02 | 1.64 | 1.235 | 1.24 | 1.205 | 49296 |
| 1720650900 | 1.22 | -0.01 | -0.81 | 1.25 | 1.3154999 | 1.18 | 23195 |
| 1720564500 | 1.23 | 0.02 | 2.07 | 1.21 | 1.23 | 1.16 | 21619 |
| 1720478100 | 1.205 | 0.01 | 0.42 | 1.2 | 1.215 | 1.155 | 9546 |
| 1720218900 | 1.2 | -0.01 | -0.83 | 1.2 | 1.21 | 1.18 | 19269 |
| 1720040640 | 1.21 | -0.02 | -1.63 | 1.22 | 1.23 | 1.19 | 13627 |
| 1719959700 | 1.23 | 0.02 | 1.65 | 1.23 | 1.28 | 1.17 | 28709 |
| 1719873300 | 1.21 | -0.16 | -11.68 | 1.35 | 1.35 | 1.2 | 96899 |
| 1719614100 | 1.37 | -0.02 | -1.44 | 1.28 | 1.37 | 1.2 | 54517 |
| 1719527700 | 1.3899999 | 0.1 | 7.75 | 1.33 | 1.4 | 1.22 | 513328 |
| 1719441300 | 1.29 | -0.13 | -9.15 | 1.4 | 1.4 | 1.26 | 27097 |
| 1719354900 | 1.42 | -0.03 | -2.07 | 1.45 | 1.5 | 1.37 | 10978 |
| 1719268500 | 1.45 | 0.07 | 5.07 | 1.3799999 | 1.47 | 1.35 | 5852 |
| 1719009300 | 1.3799999 | -0.04 | -2.82 | 1.41 | 1.4653 | 1.25 | 38913 |
| 1718922900 | 1.42 | -0.18 | -11.25 | 1.59 | 1.71 | 1.3799999 | 16400 |
| 1718750100 | 1.6 | -0.12 | -6.98 | 1.7 | 1.71 | 1.6 | 48575 |
| 1718663700 | 1.72 | 0.02 | 1.18 | 1.69 | 1.795 | 1.69 | 5588 |
| 1718404500 | 1.7 | -0.02 | -1.16 | 1.74 | 1.8399 | 1.7 | 4360 |
| 1718318100 | 1.72 | -0.02 | -1.15 | 1.73 | 1.82 | 1.7 | 6032 |
| 1718231700 | 1.74 | -0.05 | -2.79 | 1.74 | 1.89 | 1.74 | 6639 |
| 1718145300 | 1.79 | 0.03 | 1.70 | 1.77 | 1.9 | 1.77 | 141394 |
| 1718058900 | 1.76 | 0.01 | 0.57 | 1.77 | 1.9 | 1.7501 | 7960 |
| 1717799700 | 1.75 | 0.02 | 1.16 | 1.82 | 1.84 | 1.74 | 10423 |
| 1717713300 | 1.73 | -0.08 | -4.42 | 1.81 | 1.89 | 1.73 | 41877 |
| 1717626900 | 1.81 | -0.04 | -2.16 | 1.85 | 1.85 | 1.7201 | 13535 |
| 1717540500 | 1.85 | 0.01 | 0.54 | 1.75 | 1.85 | 1.75 | 7699 |
| 1717454100 | 1.84 | 0.08 | 4.55 | 1.75 | 1.865 | 1.75 | 3134 |
| 1717194900 | 1.76 | -0.08 | -4.35 | 1.87 | 1.87 | 1.76 | 1412 |
| 1717108500 | 1.84 | 0.09 | 5.14 | 1.78 | 1.94 | 1.75 | 8939 |
| 1717022100 | 1.75 | -0.03 | -1.41 | 1.77 | 1.93 | 1.75 | 2888 |
| 1716935700 | 1.775 | -0.06 | -3.01 | 1.83 | 1.88 | 1.74 | 5768 |
| 1716590100 | 1.83 | 0.12 | 7.02 | 1.75 | 1.835 | 1.745 | 14428 |
| 1716503700 | 1.71 | 0 | 0.00 | 1.7 | 1.83 | 1.7 | 19965 |
| 1716417300 | 1.71 | -0.08 | -4.47 | 1.8 | 1.9 | 1.7 | 8510 |
| 1716330900 | 1.79 | 0 | 0.00 | 1.78 | 1.9299 | 1.78 | 6625 |
| 1716244500 | 1.79 | 0 | 0.00 | 1.8 | 2.0299999 | 1.74 | 10292 |
| 1715985300 | 1.79 | -0.11 | -5.79 | 1.9 | 1.9857 | 1.79 | 2690 |
| 1715898900 | 1.9 | 0.02 | 1.06 | 1.94 | 1.9943 | 1.87 | 3988 |
| 1715812500 | 1.88 | -0.07 | -3.59 | 1.99 | 2 | 1.88 | 5199 |
| 1715726100 | 1.95 | 0.21 | 12.07 | 1.81 | 1.97 | 1.81 | 9163 |
| 1715639700 | 1.74 | -0.06 | -3.33 | 1.86 | 1.89 | 1.74 | 10252 |
| 1715380500 | 1.8 | -0.01 | -0.55 | 1.82 | 1.98 | 1.8 | 2876 |
| 1715294100 | 1.81 | -0.04 | -2.16 | 1.86 | 1.96 | 1.8 | 8043 |
| 1715207700 | 1.85 | -0.07 | -3.65 | 1.9 | 1.91 | 1.85 | 1837 |
| 1715121300 | 1.92 | -0.06 | -3.03 | 1.99 | 2 | 1.89 | 7746 |
| 1715034900 | 1.98 | 0.08 | 4.21 | 1.94 | 2 | 1.9356 | 8246 |
| 1714775700 | 1.9 | -0.04 | -1.81 | 1.96 | 1.96 | 1.9 | 6858 |
| 1714689300 | 1.935 | 0.03 | 1.31 | 1.93 | 1.9498 | 1.7 | 10382 |
| 1714602900 | 1.91 | 0.13 | 7.30 | 1.79 | 1.95 | 1.78 | 5458 |
| 1714516500 | 1.78 | 0.08 | 4.71 | 1.67 | 1.92 | 1.67 | 26007 |
| 1714430100 | 1.7 | -0.03 | -1.73 | 1.7 | 1.7818 | 1.67 | 10959 |
| 1714170900 | 1.73 | 0.03 | 1.76 | 1.71 | 1.8116 | 1.68 | 23753 |
| 1714084500 | 1.7 | -0.01 | -0.58 | 1.76 | 1.8571 | 1.7 | 11324 |
| 1713998100 | 1.71 | -0.09 | -4.95 | 1.73 | 1.93 | 1.71 | 18948 |
| 1713911700 | 1.799 | -0.2 | -10.05 | 2.0099999 | 2.025 | 1.72 | 38940 |
| 1713825300 | 2 | 0 | 0.00 | 2.0099999 | 2.09 | 2 | 2740 |
| 1713566100 | 2 | -0.01 | -0.50 | 2.05 | 2.095 | 2 | 2764 |
| 1713479700 | 2.0099999 | -0.1 | -4.74 | 2.11 | 2.16 | 2 | 13336 |
| 1713393300 | 2.11 | -0.49 | -18.85 | 2.58 | 2.65 | 2.1 | 7444 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
