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 | 0.69 | 15.8620689655 | 4.35 | 5.09 | 4.03 | 487195 | 4.53461426 | CS |
| 4 | -0.45 | -8.19672131148 | 5.49 | 5.59 | 4.03 | 416867 | 4.70138387 | CS |
| 12 | -0.09 | -1.75438596491 | 5.13 | 6.5 | 4.03 | 225828 | 4.91552674 | CS |
| 26 | -1.78 | -26.0997067449 | 6.82 | 7.84 | 4.03 | 173478 | 5.30794266 | CS |
| 52 | -5.18 | -50.6849315068 | 10.22 | 10.84 | 4.03 | 151847 | 5.94504102 | CS |
| 156 | -10.28 | -67.1018276762 | 15.32 | 16.25 | 4.03 | 85026 | 7.44054941 | CS |
| 260 | -8.71 | -63.3454545455 | 13.75 | 23.545 | 4.03 | 73653 | 9.07205572 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720823700 | 5.04 | 0.25 | 5.22 | 4.79 | 5.09 | 4.79 | 177791 |
| 1720737300 | 4.79 | 0.28 | 6.21 | 4.64 | 4.975 | 4.58 | 869298 |
| 1720650900 | 4.51 | 0.38 | 9.20 | 4.19 | 4.59 | 4.08 | 868820 |
| 1720564500 | 4.13 | -0.2 | -4.62 | 4.2699999 | 4.39 | 4.03 | 334358 |
| 1720478100 | 4.33 | -0.05 | -1.14 | 4.37 | 4.445 | 4.24 | 175426 |
| 1720218900 | 4.38 | 0.03 | 0.69 | 4.35 | 4.4 | 4.17 | 188956 |
| 1720040640 | 4.35 | -0.26 | -5.64 | 4.57 | 4.57 | 4.25 | 248913 |
| 1719959700 | 4.61 | 0.12 | 2.67 | 4.54 | 4.68 | 4.33 | 276529 |
| 1719873300 | 4.49 | -0.65 | -12.65 | 4.74 | 4.89 | 4.45 | 269493 |
| 1719614100 | 5.14 | 0 | 0.00 | 5.14 | 5.14 | 5.14 | 0 |
| 1719527700 | 5.14 | -0.05 | -0.96 | 5.24 | 5.37 | 5.01 | 141876 |
| 1719441300 | 5.19 | -0.02 | -0.38 | 5.19 | 5.53 | 5.13 | 109584 |
| 1719354900 | 5.21 | -0.04 | -0.76 | 5.21 | 5.24 | 5.1002 | 131211 |
| 1719268500 | 5.25 | -0.19 | -3.49 | 5.46 | 5.5599999 | 5.17 | 150761 |
| 1719009300 | 5.44 | 0.26 | 5.02 | 5.17 | 5.44 | 5.17 | 122623 |
| 1718922900 | 5.18 | 0.1 | 1.97 | 5.1 | 5.235 | 5.05 | 56854 |
| 1718750100 | 5.08 | -0.46 | -8.30 | 5.5 | 5.5 | 5.05 | 123779 |
| 1718663700 | 5.54 | 0.18 | 3.36 | 5.32 | 5.59 | 5.13 | 132360 |
| 1718404500 | 5.36 | -0.17 | -3.07 | 5.49 | 5.49 | 5.25 | 60081 |
| 1718318100 | 5.53 | -0.1 | -1.78 | 5.6 | 5.73 | 5.42 | 35444 |
| 1718231700 | 5.63 | 0.02 | 0.36 | 5.76 | 5.8 | 5.6 | 66557 |
| 1718145300 | 5.61 | 0.05 | 0.90 | 5.5199999 | 5.68 | 5.315 | 96654 |
| 1718058900 | 5.5599999 | -0.04 | -0.71 | 5.6 | 5.65 | 5.42 | 55105 |
| 1717799700 | 5.6 | -0.12 | -2.10 | 5.67 | 5.7537 | 5.5928 | 57134 |
| 1717713300 | 5.72 | 0 | 0.00 | 5.71 | 5.93 | 5.51 | 160368 |
| 1717626900 | 5.72 | 0.01 | 0.18 | 5.76 | 5.795 | 5.44 | 159877 |
| 1717540500 | 5.71 | 0.21 | 3.82 | 5.5 | 6 | 5.39 | 100883 |
| 1717454100 | 5.5 | -0.03 | -0.54 | 5.57 | 5.83 | 5.44 | 151917 |
| 1717194900 | 5.53 | -0.09 | -1.60 | 5.7 | 5.7199 | 5.4 | 137756 |
| 1717108500 | 5.62 | -0.21 | -3.60 | 5.86 | 5.86 | 5.61 | 36792 |
| 1717022100 | 5.83 | 0.09 | 1.57 | 5.73 | 5.87 | 5.5599999 | 69145 |
| 1716935700 | 5.74 | -0.11 | -1.88 | 5.89 | 6.0599999 | 5.68 | 77738 |
| 1716590100 | 5.85 | -0.04 | -0.68 | 5.88 | 6.01 | 5.79 | 55242 |
| 1716503700 | 5.89 | -0.09 | -1.51 | 5.93 | 6.05 | 5.75 | 79137 |
| 1716417300 | 5.98 | -0.14 | -2.29 | 6.14 | 6.26 | 5.7247 | 105981 |
| 1716330900 | 6.12 | -0.16 | -2.55 | 6.2699999 | 6.37 | 6.07 | 76992 |
| 1716244500 | 6.28 | 0 | 0.00 | 6.2699999 | 6.5 | 6.08 | 75136 |
| 1715985300 | 6.28 | -0.08 | -1.26 | 6.37 | 6.4799 | 6.17 | 93028 |
| 1715898900 | 6.36 | 0.38 | 6.35 | 5.92 | 6.39 | 5.75 | 94512 |
| 1715812500 | 5.98 | 0.16 | 2.75 | 5.86 | 6.1 | 5.815 | 102251 |
| 1715726100 | 5.82 | 0.02 | 0.34 | 5.84 | 6.03 | 5.75 | 115260 |
| 1715639700 | 5.8 | 0.03 | 0.52 | 5.76 | 6.0199999 | 5.73 | 113438 |
| 1715380500 | 5.7699999 | 0.83 | 16.80 | 5.43 | 6 | 5.39 | 405762 |
| 1715294100 | 4.94 | 0.14 | 2.92 | 4.8 | 5.17 | 4.67 | 202357 |
| 1715207700 | 4.8 | -0.12 | -2.44 | 4.88 | 4.94 | 4.795 | 80177 |
| 1715121300 | 4.92 | 0.33 | 7.19 | 4.63 | 4.96 | 4.54 | 713070 |
| 1715034900 | 4.59 | -0.13 | -2.75 | 4.71 | 4.72 | 4.5599999 | 303701 |
| 1714775700 | 4.72 | 0.09 | 1.94 | 4.71 | 4.79 | 4.65 | 30331 |
| 1714689300 | 4.63 | 0 | 0.00 | 4.67 | 4.71 | 4.55 | 73579 |
| 1714602900 | 4.63 | 0.13 | 2.77 | 4.55 | 4.74 | 4.5 | 595838 |
| 1714516500 | 4.505 | -0.02 | -0.33 | 4.51 | 4.63 | 4.43 | 88760 |
| 1714430100 | 4.5199999 | 0.07 | 1.57 | 4.5199999 | 4.54 | 4.39 | 118831 |
| 1714170900 | 4.45 | 0.06 | 1.37 | 4.41 | 4.53 | 4.375 | 57897 |
| 1714084500 | 4.39 | -0.06 | -1.35 | 4.36 | 4.44 | 4.3 | 88584 |
| 1713998100 | 4.45 | -0.02 | -0.45 | 4.45 | 4.53 | 4.34 | 85296 |
| 1713911700 | 4.47 | -0.1 | -2.19 | 4.55 | 4.63 | 4.41 | 127300 |
| 1713825300 | 4.57 | -0.18 | -3.79 | 4.78 | 4.78 | 4.48 | 165029 |
| 1713566100 | 4.75 | -0.4 | -7.77 | 5.13 | 5.19 | 4.65 | 119454 |
| 1713479700 | 5.15 | -0.02 | -0.39 | 5.14 | 5.165 | 4.97 | 95186 |
| 1713393300 | 5.17 | 0.2 | 4.02 | 5.05 | 5.19 | 5.0199999 | 106818 |
| 1713306900 | 4.97 | 0.27 | 5.74 | 4.67 | 5.01 | 4.58 | 1138894 |
| 1713220500 | 4.7 | -0.22 | -4.47 | 5 | 5.05 | 4.64 | 337204 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
