Telesis Bio, Inc. (TBIO)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD

Add to watchlist

0.3060

-0.0141

(-4.40%)

At close: 04:00PM EDT

0.3101

+0.00

(+1.34%)

Pre-Market:

04:46AM EDT

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	0.3190	0.3200	0.2800	0.3060	0.3060	811,400
May 06, 2024	0.3350	0.3400	0.3210	0.3400	0.3400	42,800
May 03, 2024	0.3360	0.3590	0.3160	0.3300	0.3300	146,700
May 02, 2024	0.3450	0.3600	0.3220	0.3540	0.3540	19,400
May 01, 2024	0.3500	0.3600	0.3110	0.3560	0.3560	142,300
Apr 30, 2024	0.3400	0.3800	0.3400	0.3610	0.3610	163,400
Apr 29, 2024	0.3500	0.3500	0.3300	0.3400	0.3400	25,600
Apr 26, 2024	0.3170	0.3180	0.3080	0.3180	0.3180	26,500
Apr 25, 2024	0.3290	0.3400	0.3120	0.3210	0.3210	26,900
Apr 24, 2024	0.3010	0.3500	0.3010	0.3210	0.3210	127,800
Apr 23, 2024	0.3390	0.3390	0.3100	0.3240	0.3240	140,300
Apr 22, 2024	0.3000	0.3340	0.3000	0.3150	0.3150	70,300
Apr 19, 2024	0.3200	0.3500	0.3000	0.3090	0.3090	161,800
Apr 18, 2024	0.3820	0.4640	0.3120	0.3310	0.3310	266,600
Apr 17, 2024	0.3800	0.4000	0.3550	0.3800	0.3800	24,800
Apr 16, 2024	0.3660	0.4160	0.3500	0.3680	0.3680	53,700
Apr 15, 2024	0.3850	0.4170	0.3600	0.3780	0.3780	32,400
Apr 12, 2024	0.4250	0.4300	0.4090	0.4100	0.4100	31,400
Apr 11, 2024	0.4300	0.4550	0.4230	0.4360	0.4360	28,800
Apr 10, 2024	0.4300	0.4570	0.4250	0.4270	0.4270	24,300
Apr 09, 2024	0.4310	0.4620	0.4220	0.4300	0.4300	37,900
Apr 08, 2024	0.4530	0.4620	0.4230	0.4310	0.4310	14,900
Apr 05, 2024	0.4510	0.4680	0.4400	0.4400	0.4400	18,800
Apr 04, 2024	0.4690	0.4690	0.4400	0.4610	0.4610	35,600
Apr 03, 2024	0.4400	0.4790	0.4160	0.4770	0.4770	39,600
Apr 02, 2024	0.4300	0.4480	0.4300	0.4390	0.4390	23,100
Apr 01, 2024	0.4300	0.4580	0.4140	0.4360	0.4360	65,500
Mar 28, 2024	0.4330	0.4500	0.4330	0.4400	0.4400	42,600
Mar 27, 2024	0.4390	0.4500	0.4280	0.4500	0.4500	79,900
Mar 26, 2024	0.4520	0.4740	0.4260	0.4380	0.4380	54,500
Mar 25, 2024	0.4260	0.4900	0.4260	0.4500	0.4500	72,300
Mar 22, 2024	0.4900	0.4900	0.4200	0.4450	0.4450	50,800
Mar 21, 2024	0.4490	0.4800	0.3900	0.4660	0.4660	118,800
Mar 20, 2024	0.5330	0.5330	0.3600	0.4530	0.4530	428,300
Mar 19, 2024	0.5520	0.5520	0.5010	0.5390	0.5390	39,300
Mar 18, 2024	0.5100	0.5590	0.5000	0.5400	0.5400	77,700
Mar 15, 2024	0.5230	0.5260	0.4650	0.5190	0.5190	114,600
Mar 14, 2024	0.5600	0.5650	0.5020	0.5140	0.5140	66,100
Mar 13, 2024	0.5600	0.5790	0.5400	0.5430	0.5430	60,300
Mar 12, 2024	0.5300	0.5900	0.5230	0.5430	0.5430	148,200
Mar 11, 2024	0.5590	0.5640	0.5230	0.5320	0.5320	73,300
Mar 08, 2024	0.5210	0.5600	0.5140	0.5490	0.5490	155,400
Mar 07, 2024	0.5000	0.5210	0.4730	0.5100	0.5100	74,400
Mar 06, 2024	0.5070	0.5250	0.4860	0.4900	0.4900	205,800
Mar 05, 2024	0.4750	0.5200	0.4700	0.5180	0.5180	325,600
Mar 04, 2024	0.5200	0.5390	0.4700	0.4820	0.4820	224,300
Mar 01, 2024	0.5580	0.5680	0.5080	0.5290	0.5290	153,000
Feb 29, 2024	0.5390	0.5600	0.4500	0.5590	0.5590	352,400
Feb 28, 2024	0.5200	0.5600	0.5100	0.5600	0.5600	576,000
Feb 27, 2024	0.6050	0.6080	0.5010	0.5770	0.5770	732,500
Feb 26, 2024	0.6540	0.7590	0.6000	0.6600	0.6600	1,371,800
Feb 23, 2024	0.7000	0.8590	0.4580	0.7800	0.7800	21,470,200
Feb 22, 2024	0.3550	0.4700	0.3220	0.4580	0.4580	18,035,200
Feb 21, 2024	0.3250	0.3700	0.3110	0.3520	0.3520	169,300
Feb 20, 2024	0.3230	0.3280	0.3100	0.3150	0.3150	36,800
Feb 16, 2024	0.3240	0.3270	0.3100	0.3160	0.3160	85,300
Feb 15, 2024	0.3100	0.3300	0.3100	0.3150	0.3150	57,300
Feb 14, 2024	0.3200	0.3290	0.3200	0.3290	0.3290	22,400
Feb 13, 2024	0.3300	0.3300	0.3100	0.3130	0.3130	75,000
Feb 12, 2024	0.3210	0.3350	0.3150	0.3300	0.3300	47,300
Feb 09, 2024	0.3230	0.3290	0.3210	0.3250	0.3250	18,900
Feb 08, 2024	0.3240	0.3280	0.3210	0.3220	0.3220	18,400
Feb 07, 2024	0.3300	0.3400	0.3200	0.3210	0.3210	24,600
Feb 06, 2024	0.3500	0.3500	0.3200	0.3260	0.3260	30,400
Feb 05, 2024	0.3450	0.3630	0.3200	0.3310	0.3310	24,300
Feb 02, 2024	0.3260	0.3450	0.3260	0.3330	0.3330	43,300
Feb 01, 2024	0.3220	0.3490	0.3220	0.3260	0.3260	19,600
Jan 31, 2024	0.3450	0.3450	0.3200	0.3310	0.3310	26,800
Jan 30, 2024	0.3300	0.3590	0.3200	0.3210	0.3210	62,500
Jan 29, 2024	0.3500	0.3700	0.3210	0.3470	0.3470	97,200
Jan 26, 2024	0.3520	0.3700	0.3400	0.3400	0.3400	93,600
Jan 25, 2024	0.4090	0.4090	0.3380	0.3400	0.3400	479,700
Jan 24, 2024	0.3450	0.4600	0.3180	0.3920	0.3920	814,900
Jan 23, 2024	0.3400	0.3500	0.3110	0.3110	0.3110	58,800
Jan 22, 2024	0.3260	0.3510	0.3260	0.3260	0.3260	10,300
Jan 19, 2024	0.3200	0.3200	0.3100	0.3170	0.3170	19,700
Jan 18, 2024	0.3350	0.3350	0.3010	0.3130	0.3130	36,700
Jan 17, 2024	0.3340	0.3580	0.3020	0.3130	0.3130	106,800
Jan 16, 2024	0.3490	0.3800	0.3400	0.3410	0.3410	10,100
Jan 12, 2024	0.3580	0.3580	0.3400	0.3500	0.3500	24,100
Jan 11, 2024	0.3800	0.3900	0.3530	0.3580	0.3580	48,300
Jan 10, 2024	0.3990	0.3990	0.3710	0.3750	0.3750	23,300
Jan 09, 2024	0.3900	0.4000	0.3730	0.3730	0.3730	149,800
Jan 08, 2024	0.4070	0.4100	0.3610	0.3820	0.3820	83,100
Jan 05, 2024	0.4000	0.4100	0.3600	0.3610	0.3610	44,500
Jan 04, 2024	0.3810	0.3950	0.3790	0.3870	0.3870	39,000
Jan 03, 2024	0.3910	0.3910	0.3800	0.3800	0.3800	6,100
Jan 02, 2024	0.3890	0.4000	0.3890	0.3940	0.3940	35,200
Dec 29, 2023	0.4100	0.4130	0.3800	0.3990	0.3990	65,200
Dec 28, 2023	0.4190	0.4190	0.3800	0.4000	0.4000	66,200
Dec 27, 2023	0.4200	0.4200	0.3720	0.3890	0.3890	211,300
Dec 26, 2023	0.3900	0.4000	0.3700	0.3950	0.3950	124,000
Dec 22, 2023	0.3700	0.3990	0.3700	0.3900	0.3900	76,500
Dec 21, 2023	0.3710	0.3800	0.3580	0.3800	0.3800	60,400
Dec 20, 2023	0.3920	0.4200	0.3500	0.3500	0.3500	121,300
Dec 19, 2023	0.3920	0.4190	0.3920	0.4000	0.4000	42,000
Dec 18, 2023	0.4090	0.4200	0.3900	0.3970	0.3970	38,000
Dec 15, 2023	0.3750	0.4500	0.3560	0.3990	0.3990	127,200
Dec 14, 2023	0.3750	0.4300	0.3540	0.3900	0.3900	344,200
Dec 13, 2023	0.3650	0.3700	0.3500	0.3700	0.3700	63,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,290.62+31.15(+0.14%)

S&P 5005,187.70+6.96(+0.13%)

DOW38,884.26+31.99(+0.08%)

CAD/USD0.7275-0.0012(-0.16%)

CRUDE OIL77.60-0.78(-1.00%)

Bitcoin CAD85,802.14-2,182.34(-2.48%)

Telesis Bio, Inc. (TBIO)

S&P/TSX
22,290.62
+31.15(+0.14%)

S&P 500
5,187.70
+6.96(+0.13%)

DOW
38,884.26
+31.99(+0.08%)

CAD/USD
0.7275
-0.0012(-0.16%)

CRUDE OIL
77.60
-0.78(-1.00%)

Bitcoin CAD
85,802.14
-2,182.34(-2.48%)