TELA Bio Inc (TELA)
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 | 0.02 | 0.858369098712 | 2.33 | 2.52 | 2.2452 | 161459 | 2.39889087 | CS |
| 4 | -0.31 | -11.6541353383 | 2.66 | 2.96 | 2.2452 | 146551 | 2.56601364 | CS |
| 12 | -0.42 | -15.1624548736 | 2.77 | 3.0994 | 2.2452 | 174974 | 2.7101761 | CS |
| 26 | -0.29 | -10.9848484848 | 2.64 | 3.26 | 2.2452 | 193298 | 2.75480074 | CS |
| 52 | -3.36 | -58.8441330998 | 5.71 | 6.5 | 2.2452 | 190917 | 3.61078138 | CS |
| 156 | -9.73 | -80.5463576159 | 12.08 | 13.1799 | 2.2452 | 119571 | 5.67936323 | CS |
| 260 | -10.31 | -81.4375987362 | 12.66 | 23.545 | 2.2452 | 88233 | 7.18789292 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 2.35 | -0.07 | -2.89 | 2.39 | 2.47 | 2.3 | 138518 |
| 1741390500 | 2.42 | -0.01 | -0.41 | 2.42 | 2.49 | 2.32 | 195507 |
| 1741304100 | 2.43 | 0 | 0.00 | 2.42 | 2.52 | 2.34 | 145365 |
| 1741217700 | 2.43 | 0.07 | 2.97 | 2.35 | 2.4591 | 2.29 | 155367 |
| 1741131300 | 2.36 | 0.02 | 0.85 | 2.33 | 2.485 | 2.2452 | 172540 |
| 1741044900 | 2.34 | -0.11 | -4.49 | 2.44 | 2.5804 | 2.33 | 220377 |
| 1740785700 | 2.45 | -0.07 | -2.78 | 2.5099999 | 2.535 | 2.41 | 172907 |
| 1740699300 | 2.52 | -0.08 | -3.08 | 2.62 | 2.66 | 2.48 | 87448 |
| 1740612900 | 2.6 | 0 | 0.00 | 2.62 | 2.69 | 2.535 | 260810 |
| 1740526500 | 2.6 | -0.05 | -1.89 | 2.65 | 2.73 | 2.5 | 102549 |
| 1740440100 | 2.65 | -0.07 | -2.57 | 2.7 | 2.73 | 2.6 | 133929 |
| 1740180900 | 2.72 | -0.12 | -4.23 | 2.88 | 2.902 | 2.7 | 64285 |
| 1740094500 | 2.84 | -0.04 | -1.39 | 2.93 | 2.93 | 2.72 | 156938 |
| 1740008100 | 2.88 | 0.22 | 8.27 | 2.79 | 2.96 | 2.75 | 385875 |
| 1739921700 | 2.66 | 0.05 | 1.92 | 2.64 | 2.66 | 2.59 | 78334 |
| 1739576100 | 2.61 | 0.01 | 0.38 | 2.57 | 2.62 | 2.5299999 | 26269 |
| 1739489700 | 2.6 | 0.05 | 1.96 | 2.56 | 2.64 | 2.54 | 85530 |
| 1739403300 | 2.55 | -0.06 | -2.30 | 2.6 | 2.63 | 2.55 | 152529 |
| 1739316900 | 2.61 | -0.06 | -2.25 | 2.66 | 2.69 | 2.59 | 49387 |
| 1739230500 | 2.67 | 0 | 0.00 | 2.68 | 2.73 | 2.65 | 195329 |
| 1738971300 | 2.67 | -0.09 | -3.26 | 2.77 | 2.83 | 2.66 | 59552 |
| 1738884900 | 2.7599999 | -0.04 | -1.43 | 2.8 | 2.87 | 2.73 | 78765 |
| 1738798500 | 2.8 | 0.08 | 2.94 | 2.73 | 2.84 | 2.6987 | 281979 |
| 1738712100 | 2.72 | 0.05 | 1.87 | 2.7 | 2.77 | 2.646 | 103800 |
| 1738625700 | 2.67 | 0.03 | 1.14 | 2.62 | 2.7 | 2.56 | 176765 |
| 1738366500 | 2.64 | -0.02 | -0.75 | 2.65 | 2.775 | 2.58 | 86089 |
| 1738280100 | 2.66 | -0.11 | -3.97 | 2.7799999 | 2.85 | 2.65 | 996327 |
| 1738193700 | 2.77 | 0.13 | 4.92 | 2.65 | 2.87 | 2.65 | 137405 |
| 1738107300 | 2.64 | -0.03 | -1.12 | 2.66 | 2.7 | 2.6 | 233103 |
| 1738020900 | 2.67 | 0 | 0.00 | 2.65 | 2.7885 | 2.61 | 205954 |
| 1737761700 | 2.67 | 0 | 0.00 | 2.65 | 2.7725 | 2.6 | 164796 |
| 1737675300 | 2.67 | 0 | 0.00 | 2.67 | 2.67 | 2.67 | 0 |
| 1737588900 | 2.67 | 0.04 | 1.52 | 2.58 | 2.71 | 2.58 | 156310 |
| 1737502500 | 2.63 | -0.06 | -2.23 | 2.69 | 2.79 | 2.58 | 124712 |
| 1737156900 | 2.69 | 0.03 | 1.13 | 2.66 | 2.75 | 2.57 | 44890 |
| 1737070500 | 2.66 | -0.04 | -1.48 | 2.66 | 2.88 | 2.65 | 111075 |
| 1736984100 | 2.7 | -0.04 | -1.46 | 2.71 | 2.86 | 2.6701 | 112746 |
| 1736897700 | 2.74 | -0.04 | -1.44 | 2.8 | 2.84 | 2.66 | 112445 |
| 1736811300 | 2.7799999 | -0.03 | -1.07 | 2.8 | 2.84 | 2.75 | 52347 |
| 1736552100 | 2.81 | -0.1 | -3.44 | 2.91 | 3.08 | 2.75 | 126244 |
| 1736379300 | 2.91 | 0.08 | 2.83 | 2.85 | 2.96 | 2.8 | 143186 |
| 1736292900 | 2.83 | -0.01 | -0.35 | 2.85 | 3.07 | 2.83 | 120850 |
| 1736206500 | 2.84 | -0.07 | -2.41 | 2.95 | 2.985 | 2.82 | 47158 |
| 1735947300 | 2.91 | 0.03 | 1.04 | 2.92 | 3.0099999 | 2.84 | 88050 |
| 1735860900 | 2.88 | -0.14 | -4.64 | 3.05 | 3.0994 | 2.87 | 110147 |
| 1735688100 | 3.02 | 0.12 | 4.14 | 2.92 | 3.02 | 2.86 | 114042 |
| 1735601700 | 2.9 | -0.01 | -0.34 | 2.93 | 2.97 | 2.84 | 83701 |
| 1735342500 | 2.91 | -0.01 | -0.34 | 2.92 | 2.98 | 2.84 | 69468 |
| 1735256100 | 2.92 | 0.06 | 2.10 | 2.82 | 2.9388 | 2.77 | 52212 |
| 1735077840 | 2.86 | -0.07 | -2.39 | 2.9 | 2.9 | 2.8 | 12842 |
| 1734996900 | 2.93 | 0.08 | 2.81 | 2.91 | 3 | 2.83 | 97939 |
| 1734737700 | 2.85 | 0.05 | 1.79 | 2.8 | 2.96 | 2.71 | 1625652 |
| 1734651300 | 2.8 | -0.05 | -1.75 | 2.85 | 3.04 | 2.8 | 133613 |
| 1734564900 | 2.85 | 0.09 | 3.26 | 2.77 | 3.04 | 2.68 | 303923 |
| 1734478500 | 2.7599999 | -0.03 | -1.08 | 2.77 | 2.88 | 2.695 | 100689 |
| 1734392100 | 2.79 | 0.02 | 0.72 | 2.79 | 2.88 | 2.7042 | 67781 |
| 1734132900 | 2.77 | -0.07 | -2.46 | 2.82 | 2.88 | 2.7267 | 60557 |
| 1734046500 | 2.84 | -0.14 | -4.70 | 2.93 | 3.039 | 2.82 | 81825 |
| 1733960100 | 2.98 | 0.01 | 0.34 | 3.05 | 3.09 | 2.92 | 108058 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
