UK markets closed

TELA Bio, Inc. (TELA)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
4.4500+0.0600 (+1.37%)
At close: 04:00PM EDT
4.4500 0.00 (0.00%)
After hours: 04:20PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20244.37504.49004.37504.45004.450057,153
25 Apr 20244.36004.44004.30004.39004.390088,600
24 Apr 20244.45004.49104.34004.45004.450085,300
23 Apr 20244.48004.63004.41004.47004.4700127,300
22 Apr 20244.78004.78004.48004.57004.5700165,000
19 Apr 20245.13005.18504.65004.75004.7500119,500
18 Apr 20245.14005.16504.97005.15005.150095,200
17 Apr 20245.05005.19005.02005.17005.1700106,800
16 Apr 20244.64005.01004.58004.97004.97001,138,900
15 Apr 20245.00005.05004.64004.70004.7000337,200
12 Apr 20244.95004.95004.86004.92004.920062,900
11 Apr 20245.01005.01004.88004.94504.9450125,400
10 Apr 20244.94004.99004.76004.92004.9200297,900
09 Apr 20245.16005.20004.96005.02005.020059,700
08 Apr 20245.04005.38004.94005.16005.1600215,200
05 Apr 20245.26005.33004.95005.03005.0300234,700
04 Apr 20245.37505.37505.21005.27005.2700173,800
03 Apr 20245.25005.35005.25005.30005.3000123,200
02 Apr 20245.29005.39005.25005.30005.3000132,000
01 Apr 20245.66005.66005.29505.36005.360097,000
28 Mar 20245.64005.78005.55505.67005.670082,500
27 Mar 20245.45005.67005.45005.61005.610061,000
26 Mar 20245.45005.67005.40005.56005.560098,900
25 Mar 20245.83005.83005.32005.44005.4400104,200
22 Mar 20245.59006.05005.55005.73005.7300247,300
21 Mar 20245.46005.98005.31005.35005.3500236,600
20 Mar 20245.50005.56005.30005.51005.5100112,700
19 Mar 20245.34005.46005.30005.35005.3500267,900
18 Mar 20245.34005.52005.29005.30005.300079,100
15 Mar 20245.37005.54005.24005.33005.3300222,700
14 Mar 20245.54005.54005.27005.41005.410071,000
13 Mar 20245.41005.57005.32005.55005.550076,700
12 Mar 20245.49005.51005.35005.37005.370095,900
11 Mar 20245.71005.89505.35005.52005.5200129,500
08 Mar 20246.33006.39005.72005.74005.740072,800
07 Mar 20246.38006.44006.24006.24006.240097,900
06 Mar 20246.53006.65006.31006.40006.4000200,000
05 Mar 20246.85006.86506.50006.65006.6500144,800
04 Mar 20247.07007.18006.86606.94006.940073,600
01 Mar 20246.82007.16006.82007.08007.080032,100
29 Feb 20246.88006.88006.72006.76006.760028,300
28 Feb 20246.90006.91006.65006.75006.7500356,100
27 Feb 20246.95007.03006.80007.01007.010045,800
26 Feb 20247.08007.13006.85006.89006.890024,200
23 Feb 20246.91107.18006.91107.07007.070041,400
22 Feb 20247.05007.08006.82007.06007.060082,900
21 Feb 20247.07007.10006.97007.00007.000053,300
20 Feb 20247.29007.29006.92007.06007.060053,200
16 Feb 20247.32007.45007.03007.28007.280087,100
15 Feb 20247.34007.38007.15007.36007.360049,500
14 Feb 20247.10007.21006.96007.21007.210051,800
13 Feb 20247.23007.37006.99007.03007.030065,000
12 Feb 20246.97007.52006.97007.46007.460056,500
09 Feb 20246.91006.97006.80006.97006.970052,100
08 Feb 20246.94007.06506.83006.85006.850079,100
07 Feb 20246.87006.95006.65006.87006.870048,600
06 Feb 20246.54007.00006.51006.88006.880051,200
05 Feb 20246.94006.96006.56006.56006.560036,700
02 Feb 20247.02007.05006.84006.94006.940053,900
01 Feb 20247.01007.07006.81006.98006.980054,800
31 Jan 20246.86007.06006.83006.91006.910072,100
30 Jan 20246.99007.18006.79006.83006.830031,300
29 Jan 20247.16007.18006.88006.99006.990072,100
26 Jan 20247.62007.84007.15007.18007.180076,000
25 Jan 20247.18007.55007.06007.50007.500071,200
24 Jan 20247.70007.73007.01007.05007.050067,200
23 Jan 20247.34007.61007.18007.61007.6100164,700
22 Jan 20246.82007.37006.82007.20007.2000186,000
19 Jan 20246.98007.01006.59506.81506.8150175,300
18 Jan 20246.69006.97006.59006.95006.9500151,200
17 Jan 20246.93007.00006.60006.68006.6800139,000
16 Jan 20246.67007.06506.46006.95006.9500210,500
12 Jan 20246.82006.97006.66006.71006.7100154,000
11 Jan 20246.94006.97006.69006.79006.7900146,800
10 Jan 20247.31007.40006.86006.93006.9300133,700
09 Jan 20247.12007.59007.01007.35007.3500179,300
08 Jan 20246.91007.29006.85007.22007.2200197,300
05 Jan 20246.83006.95006.61006.88006.8800188,300
04 Jan 20246.61006.88006.46006.77006.7700181,400
03 Jan 20246.68006.70006.25006.61006.6100220,400
02 Jan 20246.56006.85006.37006.62006.6200272,800
29 Dec 20236.27006.70006.18006.62006.6200141,300
28 Dec 20236.29006.35006.17206.31006.3100143,300
27 Dec 20236.57006.58006.24006.29006.2900279,000
26 Dec 20236.40006.69006.30006.52006.5200211,100
22 Dec 20236.09006.52006.05006.39006.3900199,200
21 Dec 20235.82006.30005.79006.14006.1400149,400
20 Dec 20235.66005.96005.59005.68005.680096,200
19 Dec 20235.53005.63005.48005.55005.5500112,300
18 Dec 20235.78005.85005.50005.53005.5300130,400
15 Dec 20235.78005.87505.60005.76005.7600174,000
14 Dec 20235.74005.95005.66505.71005.710090,900
13 Dec 20235.45005.65005.37705.60005.600087,200
12 Dec 20235.31005.51005.20005.48005.480044,800
11 Dec 20235.48005.51505.18005.29005.290090,600
08 Dec 20235.50005.68005.42005.54005.540096,200
07 Dec 20235.57005.64005.40005.43005.430080,600
06 Dec 20235.45005.65005.34005.58005.580096,200
05 Dec 20235.86005.86005.37005.45005.4500128,400
04 Dec 20235.65005.96005.51005.84005.8400149,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...