Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Telesis Bio, Inc. - Common Stock
(NQ:
TBIO
)
3.150
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 11, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 31, 2019
8.550
9.000
7.780
8.020
1,495,401
-0.99(-10.99%)
Jul 30, 2019
8.840
9.130
8.490
9.010
79,469
+0.07(+0.78%)
Jul 29, 2019
8.370
9.140
8.370
8.940
72,212
+0.56(+6.68%)
Jul 26, 2019
8.190
8.480
8.000
8.380
91,900
+0.22(+2.70%)
Jul 25, 2019
8.980
9.140
8.030
8.160
96,974
-0.74(-8.31%)
Jul 24, 2019
8.890
9.570
8.610
8.900
173,376
-0.08(-0.89%)
Jul 23, 2019
9.450
9.530
8.830
8.980
110,304
-0.64(-6.65%)
Jul 22, 2019
9.590
10.00
9.320
9.620
112,495
+0.34(+3.66%)
Jul 19, 2019
9.540
9.680
9.280
9.280
54,900
-0.32(-3.33%)
Jul 18, 2019
9.720
9.770
9.115
9.600
43,881
-0.12(-1.23%)
Jul 17, 2019
9.740
9.840
9.500
9.720
51,950
-0.01(-0.10%)
Jul 16, 2019
9.880
10.05
9.620
9.730
61,820
-0.08(-0.82%)
Jul 15, 2019
10.09
10.18
9.600
9.810
75,034
-0.34(-3.35%)
Jul 12, 2019
9.850
10.29
9.385
10.15
142,900
+0.34(+3.47%)
Jul 11, 2019
10.35
10.49
9.690
9.810
130,809
-0.51(-4.94%)
Jul 10, 2019
10.70
10.74
10.06
10.32
194,904
-0.32(-3.01%)
Jul 09, 2019
10.71
11.25
10.55
10.64
83,856
-0.10(-0.93%)
Jul 08, 2019
11.47
12.35
10.71
10.74
141,365
-0.77(-6.69%)
Jul 05, 2019
11.70
12.23
11.34
11.51
99,500
-0.38(-3.20%)
Jul 03, 2019
11.70
11.91
11.47
11.89
50,900
+0.30(+2.59%)
Jul 02, 2019
12.09
12.09
11.15
11.59
286,092
-0.74(-6.00%)
Jul 01, 2019
12.85
12.85
11.67
12.33
180,916
-0.30(-2.38%)
Jun 28, 2019
12.89
13.12
12.20
12.63
898,500
-0.23(-1.79%)
Jun 27, 2019
13.01
13.38
12.20
12.86
213,772
-0.10(-0.77%)
Jun 26, 2019
13.00
13.90
12.50
12.96
319,716
+0.53(+4.26%)
Jun 25, 2019
12.57
13.30
12.08
12.43
402,133
+0.03(+0.24%)
Jun 24, 2019
12.56
12.60
12.15
12.40
175,313
-0.16(-1.27%)
Jun 21, 2019
12.24
12.60
11.66
12.56
332,000
+0.20(+1.62%)
Jun 20, 2019
11.38
12.37
11.37
12.36
243,754
+1.14(+10.16%)
Jun 19, 2019
10.31
11.39
10.25
11.22
341,136
+1.02(+10.00%)
Jun 18, 2019
10.62
10.62
10.02
10.20
450,329
+0.12(+1.19%)
Jun 17, 2019
10.03
10.27
9.860
10.08
267,994
+0.05(+0.50%)
Jun 14, 2019
9.840
10.24
9.800
10.03
110,900
-0.05(-0.50%)
Jun 13, 2019
10.13
10.19
9.910
10.08
179,640
-0.02(-0.20%)
Jun 12, 2019
10.02
10.21
9.790
10.10
77,363
+0.05(+0.50%)
Jun 11, 2019
10.20
10.34
9.940
10.05
301,347
-0.04(-0.40%)
Jun 10, 2019
9.850
10.42
9.770
10.09
175,640
+0.30(+3.06%)
Jun 07, 2019
9.360
9.800
9.260
9.790
127,300
+0.49(+5.27%)
Jun 06, 2019
9.310
9.360
9.155
9.300
198,305
-0.04(-0.43%)
Jun 05, 2019
9.320
9.730
9.075
9.340
211,924
+0.05(+0.54%)
Jun 04, 2019
9.620
9.620
9.060
9.290
156,487
-0.22(-2.31%)
Jun 03, 2019
10.40
10.59
9.290
9.510
293,815
-0.97(-9.26%)
May 31, 2019
10.82
11.50
10.15
10.48
831,100
-0.51(-4.64%)
May 30, 2019
10.19
11.14
10.19
10.99
416,684
+0.84(+8.28%)
May 29, 2019
9.870
10.95
9.870
10.15
393,195
+0.19(+1.91%)
May 28, 2019
9.210
10.19
9.190
9.960
376,580
+0.76(+8.26%)
May 24, 2019
9.280
9.530
8.650
9.200
88,700
-0.02(-0.22%)
May 23, 2019
8.880
9.895
8.880
9.220
159,492
+0.18(+1.99%)
May 22, 2019
9.400
9.450
8.940
9.040
90,608
-0.36(-3.83%)
May 21, 2019
8.960
9.500
8.830
9.400
107,248
+0.53(+5.98%)
May 20, 2019
9.900
10.74
8.790
8.870
217,880
-1.15(-11.48%)
May 17, 2019
10.41
10.64
9.555
10.02
205,200
-0.53(-5.02%)
May 16, 2019
10.42
11.01
10.39
10.55
168,146
+0.13(+1.25%)
May 15, 2019
10.26
10.63
10.02
10.42
132,910
+0.15(+1.46%)
May 14, 2019
9.320
10.37
8.990
10.27
241,105
+0.99(+10.67%)
May 13, 2019
9.350
9.390
9.030
9.280
167,942
-0.26(-2.73%)
May 10, 2019
9.150
9.620
8.920
9.540
99,400
+0.27(+2.91%)
May 09, 2019
9.300
9.640
9.010
9.270
78,813
-0.06(-0.64%)
May 08, 2019
9.140
9.490
8.820
9.330
143,931
+0.20(+2.19%)
May 07, 2019
9.280
9.360
8.970
9.130
134,833
-0.18(-1.93%)
May 06, 2019
9.120
9.427
9.088
9.310
55,015
-0.05(-0.53%)
May 03, 2019
9.410
9.900
8.910
9.360
117,200
+0.01(+0.11%)
May 02, 2019
9.320
9.882
9.080
9.350
130,682
-0.02(-0.21%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.