UK markets closed

Telesis Bio, Inc. (TBIO)

NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
4.5000+0.1500 (+3.45%)
At close: 04:00PM EDT
4.4100 -0.09 (-2.00%)
After hours: 04:56PM EDT
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20244.37004.58004.36004.50004.500020,499
16 May 20244.48004.63004.31004.35004.350016,400
15 May 20244.16004.69004.16004.62304.623085,200
14 May 20243.97004.45003.96004.21504.215057,200
13 May 20244.51004.53004.02004.15004.150083,000
10 May 20245.42005.70005.04105.12005.120081,600
09 May 20245.59006.40004.85006.03806.0380262,400
09 May 20241:18 Stock split
08 May 20245.74207.29005.40005.74205.742074,456
07 May 20245.74205.76005.04005.50805.508045,161
06 May 20246.03006.12005.77806.12006.12002,378
03 May 20246.04806.46205.68805.94005.94008,150
02 May 20246.21006.48005.79606.37206.37201,078
01 May 20246.30006.48005.59806.40806.40807,906
30 Apr 20246.12006.84006.12006.49806.49809,078
29 Apr 20246.30006.30005.94006.12006.12001,422
26 Apr 20245.70605.72405.54405.72405.72401,472
25 Apr 20245.92206.12005.61605.77805.77801,494
24 Apr 20245.41806.30005.41805.77805.77807,100
23 Apr 20246.10206.10205.58005.83205.83207,794
22 Apr 20245.40006.01205.40005.67005.67003,906
19 Apr 20245.76006.30005.40005.56205.56209,044
18 Apr 20246.87608.35205.61605.95805.958014,811
17 Apr 20246.84007.20006.39006.84006.84001,378
16 Apr 20246.58807.48806.30006.62406.62402,983
15 Apr 20246.93007.50606.48006.80406.80401,800
12 Apr 20247.65007.74007.36207.38007.38001,772
11 Apr 20247.74008.19007.61407.84807.84801,600
10 Apr 20247.74008.22607.65007.68607.68601,350
09 Apr 20247.75808.31607.59607.74007.74002,106
08 Apr 20248.15408.31607.61407.75807.7580828
05 Apr 20248.11808.42407.92007.92007.92001,044
04 Apr 20248.44208.44207.92008.29808.29801,978
03 Apr 20247.92008.62207.48808.58608.58602,200
02 Apr 20247.74008.06407.74007.90207.90201,283
01 Apr 20247.74008.24407.45207.84807.84803,639
28 Mar 20247.79408.10007.79407.92007.92002,367
27 Mar 20247.90208.10007.70408.10008.10004,439
26 Mar 20248.13608.53207.66807.88407.88403,028
25 Mar 20247.66808.82007.66808.10008.10004,017
22 Mar 20248.82008.82007.56008.01008.01002,878
21 Mar 20248.08208.64007.02008.38808.38806,600
20 Mar 20249.59409.59406.48008.15408.154023,794
19 Mar 20249.93609.93609.01809.70209.70202,183
18 Mar 20249.180010.06209.00009.72009.72004,317
15 Mar 20249.41409.46808.37009.34209.34206,400
14 Mar 202410.080010.17009.03609.25209.25203,672
13 Mar 202410.080010.42209.72009.77409.77403,350
12 Mar 20249.540010.62009.41409.77409.77408,233
11 Mar 202410.062010.15209.41409.57609.57604,072
08 Mar 20249.378010.08009.25209.88209.88209,806
07 Mar 20249.00009.37808.51409.18009.18004,133
06 Mar 20249.12609.45008.74808.82008.820011,433
05 Mar 20248.55009.36008.46009.32409.324018,089
04 Mar 20249.36009.70208.46008.67608.676012,461
01 Mar 202410.044010.22409.14409.52209.52208,661
29 Feb 20249.702010.08008.100010.062010.062019,578
28 Feb 20249.360010.08009.180010.080010.080032,000
27 Feb 202410.890010.94409.018010.386010.386040,694
26 Feb 202411.772013.662010.800011.880011.880076,211
23 Feb 202412.600015.46208.244014.040014.04001,192,789
22 Feb 20246.39008.46005.79608.24408.24401,001,956
21 Feb 20245.85006.66005.59806.33606.33609,406
20 Feb 20245.81405.90405.58005.67005.67002,044
16 Feb 20245.83205.88605.58005.68805.68804,739
15 Feb 20245.58005.94005.58005.67005.67003,183
14 Feb 20245.76005.92205.76005.92205.92201,244
13 Feb 20245.94005.94005.58005.63405.63404,167
12 Feb 20245.77806.03005.67005.94005.94002,628
09 Feb 20245.81405.92205.77805.85005.85001,050
08 Feb 20245.83205.90405.77805.79605.79601,022
07 Feb 20245.94006.12005.76005.77805.77801,367
06 Feb 20246.30006.30005.76005.86805.86801,689
05 Feb 20246.21006.53405.76005.95805.95801,350
02 Feb 20245.86806.21005.86805.99405.99402,406
01 Feb 20245.79606.28205.79605.86805.86801,089
31 Jan 20246.21006.21005.76005.95805.95801,489
30 Jan 20245.94006.46205.76005.77805.77803,472
29 Jan 20246.30006.66005.77806.24606.24605,400
26 Jan 20246.33606.66006.12006.12006.12005,200
25 Jan 20247.36207.36206.08406.12006.120026,650
24 Jan 20246.21008.28005.72407.05607.056045,272
23 Jan 20246.12006.30005.59805.59805.59803,267
22 Jan 20245.86806.31805.86805.86805.8680572
19 Jan 20245.76005.76005.58005.70605.70601,094
18 Jan 20246.03006.03005.41805.63405.63402,039
17 Jan 20246.01206.44405.43605.63405.63405,933
16 Jan 20246.28206.84006.12006.13806.1380561
12 Jan 20246.44406.44406.12006.30006.30001,339
11 Jan 20246.84007.02006.35406.44406.44402,683
10 Jan 20247.18207.18206.67806.75006.75001,294
09 Jan 20247.02007.20006.71406.71406.71408,322
08 Jan 20247.32607.38006.49806.87606.87604,617
05 Jan 20247.20007.38006.48006.49806.49802,472
04 Jan 20246.85807.11006.82206.96606.96602,167
03 Jan 20247.03807.03806.84006.84006.8400339
02 Jan 20247.00207.20007.00207.09207.09201,956
29 Dec 20237.38007.43406.84007.18207.18203,622
28 Dec 20237.54207.54206.84007.20007.20003,678
27 Dec 20237.56007.56006.69607.00207.002011,739
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...