Alpha Teknova Inc (NQ: TKNO )

1.800 +0.010 (+0.56%)
Streaming Delayed Price Updated: 10:10 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 1.929 1.930 1.790 1.790 6,625 +0.00(+0.00%)
May 20, 2024 1.980 2.030 1.740 1.790 10,292 +0.00(+0.00%)
May 17, 2024 1.986 1.986 1.790 1.790 2,690 -0.11(-5.79%)
May 16, 2024 1.940 1.994 1.870 1.900 3,988 +0.02(+1.06%)
May 15, 2024 2.000 2.000 1.880 1.880 5,199 -0.07(-3.59%)
May 14, 2024 1.810 1.970 1.810 1.950 9,165 +0.21(+12.07%)
May 13, 2024 1.880 1.890 1.740 1.740 10,252 -0.06(-3.33%)
May 10, 2024 1.810 1.820 1.800 1.800 2,876 -0.01(-0.55%)
May 09, 2024 1.960 1.960 1.800 1.810 8,043 -0.04(-2.16%)
May 08, 2024 1.890 1.910 1.850 1.850 1,837 -0.07(-3.65%)
May 07, 2024 2.000 2.000 1.890 1.920 7,746 -0.06(-3.03%)
May 06, 2024 1.940 2.000 1.936 1.980 8,248 +0.08(+4.21%)
May 03, 2024 1.940 1.940 1.900 1.900 6,858 -0.04(-1.81%)
May 02, 2024 1.910 1.950 1.700 1.935 10,382 +0.03(+1.31%)
May 01, 2024 1.790 1.950 1.780 1.910 5,458 +0.13(+7.30%)
Apr 30, 2024 1.730 1.920 1.690 1.780 26,057 +0.08(+4.71%)
Apr 29, 2024 1.700 1.782 1.680 1.700 10,959 -0.03(-1.73%)
Apr 26, 2024 1.710 1.812 1.680 1.730 23,753 +0.03(+1.76%)
Apr 25, 2024 1.700 1.857 1.700 1.700 11,796 -0.01(-0.58%)
Apr 24, 2024 1.730 1.930 1.710 1.710 18,948 -0.09(-4.95%)
Apr 23, 2024 2.000 2.025 1.720 1.799 38,941 -0.20(-10.05%)
Apr 22, 2024 2.090 2.090 2.000 2.000 2,740 +0.00(+0.00%)
Apr 19, 2024 2.050 2.095 2.000 2.000 2,764 -0.01(-0.50%)
Apr 18, 2024 2.110 2.160 2.000 2.010 13,356 -0.10(-4.74%)
Apr 17, 2024 2.410 2.425 2.100 2.110 7,444 -0.49(-18.85%)
Apr 16, 2024 2.440 2.600 2.440 2.600 707 +0.18(+7.44%)
Apr 15, 2024 2.420 2.420 2.420 2.420 707 +0.01(+0.41%)
Apr 12, 2024 2.400 2.430 2.400 2.410 1,713 +0.01(+0.42%)
Apr 11, 2024 2.450 2.450 2.400 2.400 5,499 -0.12(-4.57%)
Apr 10, 2024 2.410 2.515 2.401 2.515 1,847 -0.06(-2.52%)
Apr 09, 2024 2.520 2.580 2.510 2.580 11,165 +0.06(+2.58%)
Apr 08, 2024 2.560 2.560 2.515 2.515 793 -0.05(-1.95%)
Apr 05, 2024 2.420 2.570 2.400 2.565 6,026 +0.12(+5.12%)
Apr 04, 2024 2.500 2.625 2.440 2.440 77,852 -0.06(-2.40%)
Apr 03, 2024 2.760 2.760 2.410 2.500 7,411 +0.00(+0.00%)
Apr 02, 2024 2.550 2.900 2.405 2.500 118,218 -0.31(-11.03%)
Apr 01, 2024 2.610 2.830 2.400 2.810 4,499 +0.16(+6.04%)
Mar 28, 2024 2.500 2.720 2.400 2.650 15,480 +0.19(+7.72%)
Mar 27, 2024 2.460 2.460 2.460 2.460 695 -0.04(-1.60%)
Mar 26, 2024 2.500 2.500 2.500 2.500 414 +0.09(+3.73%)
Mar 25, 2024 2.440 2.480 2.410 2.410 2,619 -0.07(-2.82%)
Mar 22, 2024 2.520 2.540 2.420 2.480 5,386 -0.05(-1.98%)
Mar 21, 2024 2.750 2.750 2.520 2.530 12,169 -0.31(-10.92%)
Mar 20, 2024 2.831 2.984 2.750 2.840 5,634 +0.03(+1.07%)
Mar 19, 2024 2.920 3.005 2.750 2.810 14,515 -0.04(-1.40%)
Mar 18, 2024 2.866 2.866 2.850 2.850 5,532 +0.00(+0.00%)
Mar 15, 2024 3.030 3.030 2.850 2.850 8,039 -0.12(-4.04%)
Mar 14, 2024 2.930 3.040 2.860 2.970 1,676 +0.11(+3.85%)
Mar 13, 2024 2.930 3.230 2.850 2.860 11,767 +0.01(+0.35%)
Mar 12, 2024 2.861 2.989 2.850 2.850 9,835 -0.17(-5.63%)
Mar 11, 2024 2.880 3.130 2.880 3.020 5,069 +0.17(+5.96%)
Mar 08, 2024 2.860 3.000 2.850 2.850 4,901 +0.00(+0.00%)
Mar 07, 2024 2.890 2.985 2.850 2.850 9,770 -0.08(-2.73%)
Mar 06, 2024 2.860 2.970 2.860 2.930 4,007 +0.07(+2.45%)
Mar 05, 2024 2.860 3.080 2.850 2.860 4,640 -0.09(-3.05%)
Mar 04, 2024 2.860 3.255 2.860 2.950 8,103 +0.09(+3.15%)
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.