Canada markets close in 3 hours 59 minutes

Alpha Teknova, Inc. (TKNO)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.9498+0.0198 (+1.03%)
As of 11:39AM EDT. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20241.94001.94981.70001.94981.94986,189
May 01, 20241.79001.95001.78001.91001.91005,500
Apr 30, 20241.73001.92001.69001.78001.780026,000
Apr 29, 20241.70001.78201.68001.70001.700011,000
Apr 26, 20241.71001.81201.68001.73001.730023,800
Apr 25, 20241.70001.85701.70001.70001.700011,800
Apr 24, 20241.73001.93001.71001.71001.710018,900
Apr 23, 20242.00002.02501.72001.79901.799038,900
Apr 22, 20242.09002.09002.00002.00002.00002,700
Apr 19, 20242.05002.09502.00002.00002.00002,800
Apr 18, 20242.11002.16002.00002.01002.010013,300
Apr 17, 20242.41002.42502.10002.11002.11007,400
Apr 16, 20242.44002.60002.44002.60002.6000700
Apr 15, 20242.42002.42002.42002.42002.4200700
Apr 12, 20242.40002.43002.40002.41002.41001,700
Apr 11, 20242.45002.45002.40002.40002.40005,500
Apr 10, 20242.41002.51502.40102.51502.51501,800
Apr 09, 20242.52002.58002.51002.58002.580011,200
Apr 08, 20242.56002.56002.51502.51502.5150800
Apr 05, 20242.42002.57002.40002.56502.56506,000
Apr 04, 20242.50002.62502.44002.44002.440077,900
Apr 03, 20242.76002.76002.41002.50002.50007,400
Apr 02, 20242.55002.90002.40502.50002.5000118,200
Apr 01, 20242.61002.83002.40002.81002.81004,500
Mar 28, 20242.50002.72002.40002.65002.650015,500
Mar 27, 20242.46002.46002.46002.46002.4600700
Mar 26, 20242.50002.50002.50002.50002.5000400
Mar 25, 20242.44502.48002.41002.41002.41002,600
Mar 22, 20242.52002.54002.42002.48002.48005,400
Mar 21, 20242.75002.75002.52002.53002.530012,200
Mar 20, 20242.83102.98402.75002.84002.84005,600
Mar 19, 20242.92003.00502.75002.81002.810014,500
Mar 18, 20242.86602.86602.85002.85002.85005,500
Mar 15, 20243.03003.03002.85002.85002.85008,000
Mar 14, 20242.92903.04002.86002.97002.97001,700
Mar 13, 20242.93003.23002.85002.86002.860011,800
Mar 12, 20242.86102.98902.85002.85002.85009,800
Mar 11, 20242.88003.13002.88003.02003.02005,100
Mar 08, 20242.86003.00002.85002.85002.85004,900
Mar 07, 20242.89002.98502.85002.85002.85009,800
Mar 06, 20242.86002.97002.86002.93002.93004,000
Mar 05, 20242.86003.08002.85002.86002.86004,600
Mar 04, 20242.86003.25502.86002.95002.95008,100
Mar 01, 20242.97003.24002.85002.86002.860013,700
Feb 29, 20243.01003.08002.85002.87002.870013,300
Feb 28, 20243.02003.05002.91003.03003.030010,700
Feb 27, 20243.06003.54002.97003.14003.14007,600
Feb 26, 20243.41003.44003.27503.37003.37004,400
Feb 23, 20243.22503.45003.04003.45003.45006,400
Feb 22, 20243.00003.16502.92002.93002.930024,100
Feb 21, 20243.12003.12003.00003.00003.00007,100
Feb 20, 20243.00003.25003.00003.06503.065033,600
Feb 16, 20243.16503.25003.16003.16003.16002,300
Feb 15, 20243.24003.54003.02003.02003.02005,600
Feb 14, 20243.12003.23003.12003.12003.12002,400
Feb 13, 20243.45003.45003.06003.17003.17004,000
Feb 12, 20243.37303.55003.37303.42003.42006,000
Feb 09, 20243.54003.54003.35003.52003.52005,200
Feb 08, 20243.37503.37503.22003.22003.22002,200
Feb 07, 20243.53003.53003.53003.53003.53001,200
Feb 06, 20243.53003.54003.46503.53003.53002,200
Feb 05, 20243.33003.39003.25503.38003.38008,500
Feb 02, 20243.20003.34503.17303.34003.34006,400
Feb 01, 20243.19003.33003.19003.26003.26002,000
Jan 31, 20243.25003.25003.21003.21003.21003,200
Jan 30, 20243.35003.35003.00003.29503.2950142,800
Jan 29, 20243.25303.35003.25303.35003.35001,900
Jan 26, 20243.23003.23003.23003.23003.23001,200
Jan 25, 20243.26003.30003.11003.16003.160011,900
Jan 24, 20243.09803.49003.02003.20003.200047,400
Jan 23, 20242.93002.98002.90002.97502.97503,700
Jan 22, 20242.87103.00002.87002.88002.88003,400
Jan 19, 20242.85002.95602.85002.92502.92506,600
Jan 18, 20243.05003.08002.85002.86002.860013,100
Jan 17, 20242.90003.03002.85002.87502.875013,400
Jan 16, 20243.17003.17002.85002.85002.850047,800
Jan 12, 20243.16003.42003.16003.25503.255015,300
Jan 11, 20243.41003.48003.15003.22003.220015,200
Jan 10, 20243.77003.77003.44003.48003.48008,100
Jan 09, 20243.74903.81003.52003.81003.81004,300
Jan 08, 20243.61003.84003.59003.73003.73008,200
Jan 05, 20243.76004.00003.57003.58003.580020,300
Jan 04, 20243.92004.17803.78003.80003.800058,000
Jan 03, 20243.70003.95003.70003.88003.880016,300
Jan 02, 20243.68004.00003.53003.80003.800067,000
Dec 29, 20233.75003.84003.56503.73003.730013,400
Dec 28, 20233.73003.89003.53003.72003.720010,700
Dec 27, 20233.61003.83003.51503.70003.700025,600
Dec 26, 20233.31003.58503.31003.58003.580013,100
Dec 22, 20233.43003.60003.30003.31003.3100126,400
Dec 21, 20233.50003.50003.26003.45003.450018,200
Dec 20, 20233.32003.50003.25003.45003.450022,100
Dec 19, 20233.74003.92803.34003.35003.350046,100
Dec 18, 20233.79003.98003.72003.73003.730033,300
Dec 15, 20233.48004.00003.40003.72003.7200174,900
Dec 14, 20233.70003.70003.25003.40003.400070,800
Dec 13, 20233.38003.85003.31003.70003.700069,000
Dec 12, 20233.01003.48502.95403.31003.310054,200
Dec 11, 20233.02003.18002.95003.08003.080030,900
Dec 08, 20233.00003.14002.87902.96502.965032,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...