Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Telesis Bio Inc (TBIO)
Telesis Bio Inc (TBIO) Historical

TBIO Telesis Bio Inc

0.3199

0.0047 (1.49%)

Last Updated: 12:04:16

Delayed by 15 minutes

TBIO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 22 2024	0.3152	0.0062	2.01%	0.2997	0.3338	0.2997	70,346
Apr 19 2024	0.309	-0.022	-6.65%	0.32	0.35	0.30	161,875
Apr 18 2024	0.331	-0.049	-12.89%	0.3824	0.4641	0.3116	261,087
Apr 17 2024	0.38	0.0125	3.40%	0.38	0.40	0.355	24,817
Apr 16 2024	0.3675	-0.0102	-2.70%	0.3948	0.4158	0.35	53,601
Apr 15 2024	0.3777	-0.0323	-7.88%	0.3851	0.4171	0.36	32,389
Apr 12 2024	0.41	-0.0262	-6.01%	0.425	0.43	0.4089	31,437
Apr 11 2024	0.4362	0.0097	2.27%	0.43	0.455	0.4225	28,807
Apr 10 2024	0.4265	-0.0036	-0.84%	0.43	0.4567	0.4252	24,045
Apr 09 2024	0.4301	-0.0006	-0.14%	0.4314	0.4622	0.4224	37,937
Apr 08 2024	0.4307	-0.0093	-2.11%	0.453	0.462	0.4225	14,918
Apr 05 2024	0.44	-0.021	-4.56%	0.4505	0.4678	0.44	18,935
Apr 04 2024	0.461	-0.016	-3.35%	0.469	0.4699	0.44	35,591
Apr 03 2024	0.477	0.0385	8.78%	0.44	0.4785	0.4159	39,602
Apr 02 2024	0.4385	0.0029	0.67%	0.43	0.448	0.43	23,141
Apr 01 2024	0.4356	-0.0044	-1.00%	0.43	0.4582	0.4138	65,534
Mar 28 2024	0.44	-0.01	-2.22%	0.4325	0.4516	0.4325	39,549
Mar 27 2024	0.45	0.012	2.74%	0.4388	0.45	0.4282	79,919
Mar 26 2024	0.438	-0.012	-2.67%	0.452	0.474	0.4261	54,683
Mar 25 2024	0.45	0.005	1.12%	0.426	0.4899	0.426	72,366
Mar 22 2024	0.445	-0.0207	-4.44%	0.4465	0.49	0.420201	50,750
Mar 21 2024	0.4657	0.0127	2.80%	0.4494	0.48	0.39	118,819
Mar 20 2024	0.453	-0.086	-15.96%	0.51	0.5334	0.3601	425,740
Mar 19 2024	0.539	-0.001	-0.19%	0.552	0.559	0.501	39,384
Mar 18 2024	0.54	0.021	4.05%	0.51	0.559	0.5003	77,708
Mar 15 2024	0.519	0.0048	0.93%	0.5225	0.5261	0.465	114,599
Mar 14 2024	0.5142	-0.0291	-5.36%	0.56	0.565	0.502	66,091
Mar 13 2024	0.5433	0.0003	0.06%	0.56	0.579	0.5401	60,313
Mar 12 2024	0.543	0.011	2.07%	0.5296	0.5899	0.5231	148,265
Mar 11 2024	0.532	-0.017	-3.10%	0.559	0.564	0.5232	73,282
Mar 08 2024	0.549	0.039	7.65%	0.5209	0.56	0.5136	159,674
Mar 07 2024	0.51	0.02	4.08%	0.50	0.5213	0.4728	74,433
Mar 06 2024	0.49	-0.028	-5.41%	0.5067	0.525	0.486	195,563
Mar 05 2024	0.518	0.0365	7.58%	0.4754	0.52	0.47	325,480
Mar 04 2024	0.4815	-0.0473	-8.94%	0.52	0.5389	0.4699	223,790
Mar 01 2024	0.5288	-0.0297	-5.32%	0.5583	0.5678	0.5084	153,549
Feb 29 2024	0.5585	-0.0014	-0.25%	0.5388	0.56	0.45	348,440
Feb 28 2024	0.5599	-0.0174	-3.01%	0.52	0.5599	0.51	575,765
Feb 27 2024	0.5773	-0.0827	-12.53%	0.605	0.608	0.5011	731,279
Feb 26 2024	0.66	-0.12	-15.38%	0.6538	0.759	0.60	1,356,157
Feb 23 2024	0.78	0.3219	70.27%	0.70	0.859	0.4581	21,431,626
Feb 22 2024	0.4581	0.1061	30.14%	0.355	0.47	0.322	16,850,690
Feb 21 2024	0.352	0.0368	11.68%	0.3194	0.37	0.311	168,951
Feb 20 2024	0.3152	-0.0007	-0.22%	0.3227	0.328	0.31	36,863
Feb 16 2024	0.3159	0.0007	0.22%	0.3258	0.326951	0.31	85,315
Feb 15 2024	0.3152	-0.0138	-4.19%	0.31	0.33	0.31	57,291
Feb 14 2024	0.329	0.0161	5.15%	0.3212	0.329	0.3198	22,400
Feb 13 2024	0.3129	-0.0171	-5.18%	0.33	0.33	0.31	75,092
Feb 12 2024	0.33	0.0052	1.60%	0.321	0.335	0.315	47,334
Feb 09 2024	0.3248	0.0028	0.87%	0.3228	0.3292	0.321	18,887
Feb 08 2024	0.322	0.001	0.31%	0.32	0.3276	0.32	18,433
Feb 07 2024	0.321	-0.0049	-1.50%	0.3227	0.3398	0.32	24,563
Feb 06 2024	0.3259	-0.0046	-1.39%	0.35	0.35	0.32	29,843
Feb 05 2024	0.3305	-0.0028	-0.84%	0.3449	0.3626	0.32	24,298
Feb 02 2024	0.3333	0.0073	2.24%	0.326	0.345	0.326	43,325
Feb 01 2024	0.326	-0.005	-1.51%	0.3217	0.34875	0.3217	19,643
Jan 31 2024	0.331	0.0101	3.15%	0.345	0.34549	0.32	26,755
Jan 30 2024	0.3209	-0.0261	-7.52%	0.3318	0.3589	0.3201	62,536
Jan 29 2024	0.347	0.007	2.06%	0.35	0.37	0.3213	97,336
Jan 26 2024	0.34	0.00	0.00%	0.352	0.37	0.34	93,661
Jan 25 2024	0.34	-0.05208	-13.28%	0.4088	0.4088	0.33751	474,804
Jan 24 2024	0.39208	0.08078	25.95%	0.3453	0.46	0.3178	811,044

Delayed Upgrade Clock