Telesis Bio Inc. (TBIO) Historical Stock Data
0.91 ↓0.02 (-2.41%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TBIO is down -1.19% a day on average. There have been 17 days where Telesis Bio Inc. closed green and 13 days where TBIO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 0.90 | 0.91 | ↑$0.01 (1.11%) | 0.90 | 0.92 | 11.12K |
| 2024-11-15 | 0.92 | 0.93 | ↑$0.01 (1.36%) | 0.91 | 0.93 | 2.47K |
| 2024-11-08 | 1.12 | 1.27 | ↑$0.15 (13.39%) | 1.06 | 1.50 | 44.38K |
| 2024-11-07 | 1.25 | 1.10 | ↓$0.15 (-12.00%) | 1.07 | 1.27 | 8.51K |
| 2024-11-06 | 1.26 | 1.26 | ↑$0.00 (0.00%) | 1.25 | 1.28 | 2.19K |
| 2024-11-01 | 1.36 | 1.37 | ↑$0.01 (0.74%) | 1.30 | 1.37 | 8.09K |
| 2024-10-25 | 1.68 | 1.52 | ↓$0.16 (-9.25%) | 1.50 | 1.70 | 5.48K |
| 2024-10-18 | 2.58 | 2.59 | ↑$0.01 (0.39%) | 2.33 | 2.60 | 4.01K |
| 2024-10-11 | 2.75 | 2.85 | ↑$0.10 (3.64%) | 2.63 | 2.85 | 7.98K |
| 2024-10-04 | 2.85 | 2.55 | ↓$0.30 (-10.53%) | 2.50 | 2.85 | 28.78K |
| 2024-09-30 | 2.90 | 3.83 | ↑$0.93 (32.07%) | 2.60 | 3.95 | 628.48K |
| 2024-09-27 | 3.21 | 3.23 | ↑$0.02 (0.62%) | 2.86 | 3.62 | 1.90M |
| 2024-09-26 | 4.86 | 3.99 | ↓$0.87 (-17.90%) | 3.12 | 5.08 | 25.86M |
| 2024-09-25 | 2.75 | 2.32 | ↓$0.43 (-15.64%) | 2.18 | 2.75 | 3.14M |
| 2024-09-24 | 3.56 | 2.71 | ↓$0.85 (-23.88%) | 2.71 | 3.56 | 196.57K |
| 2024-09-23 | 2.99 | 3.57 | ↑$0.58 (19.40%) | 2.96 | 3.82 | 600.43K |
| 2024-09-20 | 2.96 | 3.09 | ↑$0.13 (4.39%) | 2.61 | 3.18 | 696.47K |
| 2024-09-19 | 4.13 | 2.93 | ↓$1.20 (-29.06%) | 2.34 | 5.17 | 53.71M |
| 2024-09-18 | 1.43 | 1.36 | ↓$0.07 (-4.90%) | 1.33 | 1.45 | 833.26K |
| 2024-09-17 | 1.55 | 1.40 | ↓$0.15 (-9.76%) | 1.27 | 1.62 | 116.15K |
| 2024-09-16 | 1.55 | 1.55 | ↑$0.00 (0.00%) | 1.48 | 1.68 | 45.90K |
| 2024-09-13 | 1.55 | 1.60 | ↑$0.05 (3.23%) | 1.55 | 1.74 | 239.76K |
| 2024-09-12 | 1.65 | 1.81 | ↑$0.16 (9.70%) | 1.63 | 2.05 | 476.19K |
| 2024-09-11 | 1.65 | 1.70 | ↑$0.05 (3.03%) | 1.45 | 1.70 | 245.63K |
| 2024-09-10 | 3.81 | 3.80 | ↓$0.01 (-0.26%) | 3.78 | 3.98 | 59.06K |
| 2024-09-09 | 3.96 | 3.93 | ↓$0.02 (-0.63%) | 3.81 | 4.08 | 15.49K |
| 2024-09-06 | 4.18 | 3.83 | ↓$0.35 (-8.37%) | 3.76 | 4.18 | 13.29K |
| 2024-09-05 | 3.62 | 4.07 | ↑$0.45 (12.35%) | 3.58 | 4.07 | 37.32K |
| 2024-09-04 | 3.46 | 3.55 | ↑$0.09 (2.60%) | 3.38 | 3.65 | 38.80K |
| 2024-09-03 | 3.47 | 3.42 | ↓$0.05 (-1.44%) | 3.35 | 3.60 | 79.91K |
Create an account or log in to view more rows.
$TBIO when is earnings
$TBIO let it ride
$TBIO ATH tomorrow we can do it
$TBIO has just been halted from trading due to volatility.
$TBIO has just been halted from trading due to volatility.
$TBIO has just been halted from trading due to volatility.
$TBIO has just been halted from trading due to volatility.
$TBIO glad I didn’t chase this isn’t moving anytime soon with all of those call options here lol
$TBIO Holding Strong since January ??????????
$TBIO has just been halted from trading.