TELA Bio Inc (TELA)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -3.55731225296 | 2.53 | 2.7794 | 2.3 | 83356 | 2.56664803 | CS |
| 4 | -0.2 | -7.57575757576 | 2.64 | 2.7794 | 2.3 | 118131 | 2.51568614 | CS |
| 12 | -2.11 | -46.3736263736 | 4.55 | 4.78 | 2.3 | 177267 | 3.16309479 | CS |
| 26 | -2.57 | -51.2974051896 | 5.01 | 6.5 | 2.3 | 205775 | 4.2091396 | CS |
| 52 | -4.55 | -65.0929899857 | 6.99 | 7.84 | 2.3 | 173933 | 4.87441364 | CS |
| 156 | -10.25 | -80.7722616233 | 12.69 | 14 | 2.3 | 98614 | 6.70617912 | CS |
| 260 | -11.31 | -82.2545454545 | 13.75 | 23.545 | 2.3 | 79007 | 8.40403911 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1728686100 | 2.44 | 0.06 | 2.52 | 2.39 | 2.46 | 2.35 | 30023 |
| 1728599700 | 2.38 | -0.05 | -2.06 | 2.35 | 2.44 | 2.3 | 61670 |
| 1728513300 | 2.43 | -0.07 | -2.80 | 2.47 | 2.5299999 | 2.38 | 70578 |
| 1728426900 | 2.5 | -0.12 | -4.58 | 2.6 | 2.62 | 2.45 | 50774 |
| 1728340500 | 2.62 | -0.08 | -2.96 | 2.74 | 2.9270999 | 2.56 | 87619 |
| 1728081300 | 2.7 | 0.18 | 7.14 | 2.5299999 | 2.73 | 2.491 | 149339 |
| 1727994900 | 2.52 | 0.06 | 2.44 | 2.42 | 2.63 | 2.42 | 76669 |
| 1727908500 | 2.46 | -0.05 | -1.80 | 2.5 | 2.5 | 2.39 | 47860 |
| 1727822100 | 2.505 | -0.03 | -0.99 | 2.5099999 | 2.58 | 2.46 | 127591 |
| 1727735700 | 2.5299999 | -0.1 | -3.80 | 2.65 | 2.6775 | 2.5299999 | 121933 |
| 1727476500 | 2.63 | 0.01 | 0.38 | 2.64 | 2.7 | 2.58 | 48210 |
| 1727390100 | 2.62 | 0.16 | 6.50 | 2.44 | 2.625 | 2.44 | 48778 |
| 1727303700 | 2.46 | 0.14 | 6.03 | 2.36 | 2.47 | 2.33 | 67026 |
| 1727217300 | 2.32 | -0.13 | -5.31 | 2.46 | 2.5 | 2.32 | 66211 |
| 1727130900 | 2.45 | -0.14 | -5.41 | 2.61 | 2.61 | 2.45 | 45035 |
| 1726871700 | 2.59 | -0.09 | -3.36 | 2.67 | 2.67 | 2.585 | 42030 |
| 1726785300 | 2.68 | -0.01 | -0.37 | 2.72 | 2.75 | 2.65 | 21212 |
| 1726698900 | 2.69 | 0.13 | 5.08 | 2.58 | 2.7599999 | 2.5602 | 37817 |
| 1726612500 | 2.56 | 0.07 | 2.81 | 2.5 | 2.6358 | 2.4535 | 45205 |
| 1726526100 | 2.49 | -0.16 | -6.04 | 2.7 | 2.73 | 2.4 | 1132356 |
| 1726266900 | 2.65 | 0.05 | 1.92 | 2.64 | 2.679 | 2.61 | 27492 |
| 1726180500 | 2.6 | -0.04 | -1.52 | 2.67 | 2.73 | 2.6 | 105461 |
| 1726094100 | 2.64 | 0 | 0.00 | 2.64 | 2.67 | 2.6 | 19162 |
| 1726007700 | 2.64 | -0.1 | -3.65 | 2.7 | 2.72 | 2.6 | 1297931 |
| 1725921300 | 2.74 | -0.01 | -0.36 | 2.73 | 2.7799999 | 2.71 | 85512 |
| 1725662100 | 2.75 | -0.03 | -1.08 | 2.8 | 2.855 | 2.71 | 44138 |
| 1725575700 | 2.7799999 | 0.06 | 2.21 | 2.72 | 2.815 | 2.695 | 64991 |
| 1725489300 | 2.72 | -0.04 | -1.45 | 2.79 | 2.88 | 2.695 | 93159 |
| 1725402900 | 2.7599999 | -0.14 | -4.83 | 2.84 | 2.89 | 2.73 | 138494 |
| 1725057300 | 2.9 | -0.03 | -1.02 | 2.95 | 2.9899 | 2.88 | 28422 |
| 1724970900 | 2.93 | 0 | 0.00 | 2.92 | 3.015 | 2.88 | 72391 |
| 1724884500 | 2.93 | -0.01 | -0.34 | 2.94 | 3.045 | 2.92 | 122498 |
| 1724798100 | 2.94 | -0.06 | -2.00 | 2.97 | 3.05 | 2.92 | 39193 |
| 1724711700 | 3 | 0.04 | 1.35 | 3.0299999 | 3.0924999 | 2.96 | 84366 |
| 1724452500 | 2.96 | 0.08 | 2.78 | 2.89 | 2.98 | 2.7799999 | 258319 |
| 1724366100 | 2.88 | -0.12 | -4.00 | 2.97 | 3.045 | 2.86 | 74103 |
| 1724279700 | 3 | 0 | 0.00 | 3 | 3.0993 | 2.93 | 130189 |
| 1724193300 | 3 | -0.07 | -2.28 | 3.0299999 | 3.1942 | 3 | 185755 |
| 1724106900 | 3.07 | -0.04 | -1.29 | 3.07 | 3.15 | 3.032 | 64290 |
| 1723847700 | 3.11 | 0.04 | 1.30 | 3.06 | 3.18 | 2.99 | 135127 |
| 1723761300 | 3.07 | 0.04 | 1.32 | 3.0099999 | 3.225 | 2.92 | 141537 |
| 1723674900 | 3.0299999 | -0.06 | -1.94 | 3.1 | 3.23 | 2.95 | 319939 |
| 1723588500 | 3.09 | -0.92 | -22.94 | 3.2 | 3.39 | 2.535 | 2235805 |
| 1723502100 | 4.01 | -0.05 | -1.23 | 4.0599999 | 4.08 | 3.88 | 518879 |
| 1723242900 | 4.0599999 | -0.01 | -0.25 | 4.07 | 4.087 | 4.01 | 42665 |
| 1723156500 | 4.07 | 0.06 | 1.50 | 4.0599999 | 4.13 | 3.91 | 89171 |
| 1723070100 | 4.01 | -0.19 | -4.52 | 4.22 | 4.26 | 3.98 | 127568 |
| 1722983700 | 4.2 | -0.04 | -0.94 | 4.25 | 4.3 | 4.13 | 91936 |
| 1722897300 | 4.24 | -0.01 | -0.24 | 4.08 | 4.24 | 3.93 | 100140 |
| 1722638100 | 4.25 | -0.12 | -2.75 | 4.3099999 | 4.39 | 4.1449999 | 110208 |
| 1722551700 | 4.37 | -0.08 | -1.80 | 4.45 | 4.46 | 4.3 | 111079 |
| 1722465300 | 4.45 | 0.02 | 0.45 | 4.46 | 4.5199999 | 4.36 | 121665 |
| 1722378900 | 4.43 | -0.12 | -2.64 | 4.49 | 4.555 | 4.43 | 142252 |
| 1722292500 | 4.55 | -0.05 | -1.09 | 4.64 | 4.65 | 4.495 | 145194 |
| 1722033300 | 4.6 | 0.1 | 2.22 | 4.53 | 4.63 | 4.38 | 104942 |
| 1721946900 | 4.5 | -0.08 | -1.75 | 4.6 | 4.7 | 4.49 | 119617 |
| 1721860500 | 4.58 | -0.1 | -2.14 | 4.6 | 4.78 | 4.57 | 116593 |
| 1721774100 | 4.68 | 0.15 | 3.31 | 4.5599999 | 4.75 | 4.5599999 | 310513 |
| 1721687700 | 4.53 | -0.1 | -2.16 | 4.64 | 4.73 | 4.5199999 | 136877 |
| 1721428500 | 4.63 | 0.08 | 1.76 | 4.55 | 4.67 | 4.55 | 100112 |
| 1721342100 | 4.55 | -0.08 | -1.73 | 4.6 | 4.67 | 4.48 | 200475 |
| 1721255700 | 4.63 | -0.13 | -2.73 | 4.7 | 4.82 | 4.6 | 197608 |
| 1721169300 | 4.76 | 0.06 | 1.28 | 4.82 | 4.86 | 4.63 | 169138 |
| 1721082900 | 4.7 | -0.34 | -6.75 | 5 | 5.175 | 4.63 | 193168 |
| 1720823700 | 5.04 | 0.25 | 5.22 | 4.79 | 5.09 | 4.79 | 177791 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
