Telomir Pharmaceuticals, Inc. (TELO)
NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 6.40 | 6.51 | 6.02 | 6.18 | 6.18 | 21,200 |
| May 16, 2024 | 6.20 | 6.40 | 6.02 | 6.18 | 6.18 | 28,000 |
| May 15, 2024 | 6.33 | 6.60 | 6.21 | 6.21 | 6.21 | 8,100 |
| May 14, 2024 | 6.66 | 6.66 | 6.05 | 6.30 | 6.30 | 9,800 |
| May 13, 2024 | 7.40 | 7.40 | 6.34 | 6.66 | 6.66 | 20,700 |
| May 10, 2024 | 6.80 | 7.40 | 6.21 | 6.91 | 6.91 | 50,300 |
| May 09, 2024 | 6.20 | 6.78 | 6.05 | 6.54 | 6.54 | 73,500 |
| May 08, 2024 | 6.34 | 6.34 | 5.93 | 5.93 | 5.93 | 26,800 |
| May 07, 2024 | 6.21 | 6.43 | 6.07 | 6.28 | 6.28 | 24,400 |
| May 06, 2024 | 6.25 | 6.85 | 6.00 | 6.05 | 6.05 | 31,400 |
| May 03, 2024 | 6.63 | 6.63 | 6.00 | 6.20 | 6.20 | 15,000 |
| May 02, 2024 | 6.66 | 6.84 | 6.42 | 6.84 | 6.84 | 3,600 |
| May 01, 2024 | 6.62 | 6.82 | 6.25 | 6.82 | 6.82 | 6,500 |
| Apr 30, 2024 | 7.27 | 7.27 | 6.17 | 6.62 | 6.62 | 11,400 |
| Apr 29, 2024 | 6.63 | 7.52 | 6.49 | 7.27 | 7.27 | 19,800 |
| Apr 26, 2024 | 6.77 | 6.86 | 5.90 | 6.86 | 6.86 | 24,000 |
| Apr 25, 2024 | 6.97 | 6.97 | 6.51 | 6.80 | 6.80 | 9,300 |
| Apr 24, 2024 | 5.95 | 6.97 | 5.92 | 6.97 | 6.97 | 40,900 |
| Apr 23, 2024 | 5.60 | 5.94 | 5.56 | 5.82 | 5.82 | 26,200 |
| Apr 22, 2024 | 8.31 | 8.31 | 5.50 | 5.61 | 5.61 | 134,100 |
| Apr 19, 2024 | 8.07 | 8.35 | 7.66 | 7.99 | 7.99 | 33,000 |
| Apr 18, 2024 | 8.25 | 8.35 | 7.91 | 7.95 | 7.95 | 36,700 |
| Apr 17, 2024 | 8.52 | 8.89 | 8.14 | 8.48 | 8.48 | 63,700 |
| Apr 16, 2024 | 9.00 | 9.39 | 7.77 | 8.37 | 8.37 | 283,700 |
| Apr 15, 2024 | 9.28 | 9.28 | 8.69 | 8.84 | 8.84 | 58,000 |
| Apr 12, 2024 | 8.60 | 9.29 | 7.71 | 9.00 | 9.00 | 209,800 |
| Apr 11, 2024 | 7.07 | 8.21 | 7.07 | 8.20 | 8.20 | 38,700 |
| Apr 10, 2024 | 7.20 | 7.76 | 7.00 | 7.69 | 7.69 | 16,500 |
| Apr 09, 2024 | 6.81 | 7.24 | 6.51 | 6.85 | 6.85 | 13,800 |
| Apr 08, 2024 | 7.25 | 7.62 | 6.26 | 6.71 | 6.71 | 18,900 |
| Apr 05, 2024 | 7.99 | 7.99 | 7.00 | 7.10 | 7.10 | 42,600 |
| Apr 04, 2024 | 5.76 | 7.56 | 5.28 | 7.31 | 7.31 | 72,900 |
| Apr 03, 2024 | 5.42 | 5.74 | 5.30 | 5.55 | 5.55 | 16,200 |
| Apr 02, 2024 | 5.69 | 5.72 | 5.05 | 5.49 | 5.49 | 28,000 |
| Apr 01, 2024 | 5.44 | 5.78 | 5.05 | 5.46 | 5.46 | 20,000 |
| Mar 28, 2024 | 5.00 | 5.99 | 5.00 | 5.15 | 5.15 | 30,300 |
| Mar 27, 2024 | 5.89 | 6.00 | 4.76 | 5.09 | 5.09 | 52,900 |
| Mar 26, 2024 | 5.51 | 5.93 | 5.36 | 5.56 | 5.56 | 11,900 |
| Mar 25, 2024 | 6.01 | 6.12 | 5.55 | 5.55 | 5.55 | 17,600 |
| Mar 22, 2024 | 6.79 | 6.85 | 6.10 | 6.49 | 6.49 | 28,300 |
| Mar 21, 2024 | 6.58 | 7.15 | 6.00 | 6.79 | 6.79 | 38,100 |
| Mar 20, 2024 | 6.03 | 6.91 | 6.03 | 6.60 | 6.60 | 28,400 |
| Mar 19, 2024 | 4.76 | 5.95 | 4.76 | 5.95 | 5.95 | 23,900 |
| Mar 18, 2024 | 5.81 | 6.20 | 4.76 | 4.83 | 4.83 | 64,600 |
| Mar 15, 2024 | 6.51 | 6.76 | 5.73 | 5.73 | 5.73 | 54,000 |
| Mar 14, 2024 | 8.09 | 8.48 | 5.82 | 6.51 | 6.51 | 104,700 |
| Mar 13, 2024 | 6.43 | 8.37 | 5.60 | 7.22 | 7.22 | 75,600 |
| Mar 12, 2024 | 6.70 | 7.96 | 6.54 | 6.63 | 6.63 | 20,800 |
| Mar 11, 2024 | 8.55 | 8.55 | 6.66 | 6.87 | 6.87 | 45,200 |
| Mar 08, 2024 | 8.58 | 8.98 | 8.30 | 8.46 | 8.46 | 23,500 |
| Mar 07, 2024 | 8.90 | 9.00 | 8.54 | 8.70 | 8.70 | 34,600 |
| Mar 06, 2024 | 9.00 | 9.00 | 8.11 | 8.76 | 8.76 | 52,800 |
| Mar 05, 2024 | 9.00 | 9.00 | 8.35 | 8.89 | 8.89 | 62,100 |
| Mar 04, 2024 | 9.00 | 9.09 | 8.63 | 9.00 | 9.00 | 73,700 |
| Mar 01, 2024 | 9.00 | 9.20 | 8.70 | 9.05 | 9.05 | 130,900 |
| Feb 29, 2024 | 8.80 | 9.34 | 8.60 | 9.07 | 9.07 | 49,700 |
| Feb 28, 2024 | 8.74 | 9.00 | 8.60 | 8.94 | 8.94 | 44,200 |
| Feb 27, 2024 | 9.00 | 9.01 | 8.65 | 8.95 | 8.95 | 30,300 |
| Feb 26, 2024 | 9.14 | 9.44 | 8.70 | 9.06 | 9.06 | 89,200 |
| Feb 23, 2024 | 8.66 | 9.54 | 8.66 | 9.14 | 9.14 | 53,300 |
| Feb 22, 2024 | 8.93 | 9.00 | 8.48 | 8.91 | 8.91 | 6,900 |
| Feb 21, 2024 | 9.00 | 9.00 | 7.79 | 8.66 | 8.66 | 22,000 |
| Feb 20, 2024 | 8.95 | 11.20 | 8.47 | 9.00 | 9.00 | 82,600 |
| Feb 16, 2024 | 7.90 | 9.27 | 7.46 | 9.02 | 9.02 | 143,300 |
| Feb 15, 2024 | 9.34 | 9.85 | 7.53 | 8.06 | 8.06 | 84,300 |
| Feb 14, 2024 | 7.50 | 20.72 | 7.02 | 11.90 | 11.90 | 652,200 |
| Feb 13, 2024 | 6.30 | 7.10 | 5.78 | 7.01 | 7.01 | 40,000 |
| Feb 12, 2024 | 5.17 | 7.00 | 5.01 | 6.25 | 6.25 | 80,900 |
| Feb 09, 2024 | 7.00 | 7.03 | 4.77 | 5.00 | 5.00 | 336,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.