OTC Markets EXMKT - Delayed Quote USD

Telesis Bio, Inc. (TBIO)

0.0556
+0.0056
+(11.10%)
As of June 5 at 8:00:00 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Jun 9, 20250.05000.05000.05000.05000.0500-
Jun 6, 20250.05000.05000.05000.05000.0500-
Jun 5, 20250.05000.05000.05000.05000.0500-
Jun 4, 20250.05000.05000.05000.05000.0500-
Jun 3, 20250.05000.05000.05000.05000.0500-
Jun 2, 20250.05000.05000.05000.05000.0500-
May 30, 20250.05000.05000.05000.05000.0500200
May 29, 20250.24900.24900.24900.24900.24901,000
May 28, 20250.19100.19600.19100.19600.196014,300
May 27, 20250.01200.01200.01200.01200.0120-
May 23, 20250.01200.01200.01200.01200.0120-
May 22, 20250.01200.01200.01200.01200.0120-
May 21, 20250.01200.01200.01200.01200.0120-
May 20, 20250.01200.01200.01200.01200.0120-
May 19, 20250.01200.01200.01200.01200.0120-
May 16, 20250.01200.01200.01200.01200.0120-
May 15, 20250.01200.01200.01200.01200.0120-
May 14, 20250.01200.01200.01200.01200.0120-
May 13, 20250.01200.01200.01200.01200.0120-
May 12, 20250.01200.01200.01200.01200.0120-
May 9, 20250.01200.01200.01200.01200.0120-
May 8, 20250.01200.01200.01200.01200.01203,100
May 7, 20250.31000.31000.12100.12100.12105,500
May 6, 20250.40000.40000.29000.29000.29008,500
May 5, 20250.38000.45000.38000.45000.45003,000
May 2, 20250.28000.50000.28000.49000.49002,500
May 1, 20250.40000.53000.40000.53000.5300400
Apr 30, 20250.55000.55000.55000.55000.5500-
Apr 29, 20250.40000.57500.40000.55000.55003,400
Apr 28, 20250.55500.88000.41700.46200.462071,700
Apr 25, 20250.90000.90000.90000.90000.9000200
Apr 24, 20250.60000.90000.60000.90000.90006,000
Apr 23, 20250.53000.98000.53000.90000.900016,100
Apr 22, 20250.89600.95000.65100.84000.840011,000
Apr 21, 20250.92200.92200.92200.92200.9220-
Apr 17, 20250.89601.00000.89600.92200.92203,900
Apr 16, 20250.89500.98000.89500.98000.98003,200
Apr 15, 20250.75000.76000.75000.76000.76001,200
Apr 14, 20250.77001.01000.75000.75000.750018,700
Apr 11, 20251.10001.10000.80001.00001.00007,200
Apr 10, 20250.55001.55000.55001.10001.100067,300
Apr 9, 20250.47000.47000.33600.37000.370029,800
Apr 8, 20250.55000.56000.55000.55000.550014,200
Apr 7, 20250.43000.55000.35000.52300.523017,300
Apr 4, 20250.33000.54000.33000.43000.430017,500
Apr 3, 20250.28000.28000.28000.28000.2800200
Apr 2, 20250.28500.28500.28500.28500.2850500
Apr 1, 20250.29500.29500.29500.29500.2950-
Mar 31, 20250.29000.33200.29000.29500.295010,100
Mar 28, 20250.29000.29000.29000.29000.2900700
Mar 27, 20250.34200.34200.29000.29000.2900400
Mar 26, 20250.30000.30000.30000.30000.3000-
Mar 25, 20250.30000.30300.30000.30000.30001,100
Mar 24, 20250.39000.39000.39000.39000.3900-
Mar 21, 20250.39000.39000.39000.39000.3900-
Mar 20, 20250.39000.39000.39000.39000.39006,600
Mar 19, 20250.31800.35400.30500.35400.35401,400
Mar 18, 20250.42000.42000.33000.33000.33006,800
Mar 17, 20250.30000.30000.30000.30000.3000-
Mar 14, 20250.30000.42000.30000.30000.30002,100
Mar 13, 20250.30000.30000.30000.30000.3000500
Mar 12, 20250.30000.30000.30000.30000.3000600
Mar 11, 20250.30000.30000.30000.30000.30001,400
Mar 10, 20250.31500.31500.30000.30000.30001,200
Mar 7, 20250.31500.31500.31500.31500.3150-
Mar 6, 20250.31500.31500.31500.31500.3150100
Mar 5, 20250.35000.35000.35000.35000.3500-
Mar 4, 20250.31500.35000.31500.35000.35001,800
Mar 3, 20250.34500.42000.34500.42000.4200400
Feb 28, 20250.33000.33000.33000.33000.3300-
Feb 27, 20250.35000.35000.33000.33000.33004,600
Feb 26, 20250.36900.36900.35000.36900.36902,500
Feb 25, 20250.39000.39000.39000.39000.3900-
Feb 24, 20250.44000.44000.37500.39000.39001,000
Feb 21, 20250.40000.44000.40000.40000.40008,900
Feb 20, 20250.35000.35000.35000.35000.3500200
Feb 19, 20250.36000.40000.36000.37500.375025,000
Feb 18, 20250.31000.37000.31000.33300.33302,200
Feb 14, 20250.38000.38000.37000.37000.37001,700
Feb 13, 20250.28100.45000.28100.41000.410010,300
Feb 12, 20250.36000.36000.33000.33000.33001,300
Feb 11, 20250.29000.38100.29000.38100.38101,600
Feb 10, 20250.44000.44000.28000.35000.350010,300
Feb 7, 20250.33500.33500.33500.33500.3350300
Feb 6, 20250.42000.44000.30000.30000.30002,200
Feb 5, 20250.38000.38000.38000.38000.3800-
Feb 4, 20250.28000.38000.28000.38000.38001,600
Feb 3, 20250.38700.38700.38700.38700.38701,100
Jan 31, 20250.28100.36700.28100.36700.36701,300
Jan 30, 20250.30000.35000.30000.35000.35005,300
Jan 29, 20250.30000.30000.30000.30000.30001,400
Jan 28, 20250.44000.44000.28000.28000.28001,500
Jan 27, 20250.40000.44000.27400.44000.44003,600
Jan 24, 20250.40000.40000.40000.40000.40001,500
Jan 23, 20250.29000.29000.29000.29000.29001,300
Jan 22, 20250.40000.40000.30000.30000.300030,400
Jan 21, 20250.42000.45000.37800.39600.39603,600
Jan 17, 20250.42000.42000.42000.42000.42001,100
Jan 16, 20250.45000.45000.41000.41000.4100400
Jan 15, 20250.30100.42500.30100.42000.42005,500
Jan 14, 20250.33100.41300.33100.41100.41102,000
Jan 13, 20250.45000.45000.29600.37000.37005,200
Jan 10, 20250.27500.45000.27500.45000.4500500
Jan 8, 20250.28600.45000.25000.27400.27405,500
Jan 7, 20250.30000.30000.30000.30000.300011,000
Jan 6, 20250.27200.45000.25000.30000.30002,900
Jan 3, 20250.40000.40000.40000.40000.4000-
Jan 2, 20250.40000.40000.40000.40000.400013,400
Dec 31, 20240.25200.40000.25200.40000.400013,300
Dec 30, 20240.41000.42000.28800.33000.330012,100
Dec 27, 20240.47300.47600.38000.42500.425010,200
Dec 26, 20240.38000.51000.38000.44300.44307,700
Dec 24, 20240.39000.42000.38000.38000.38003,900
Dec 23, 20240.39000.45000.38000.42000.42003,100
Dec 20, 20240.51800.55000.38000.47000.47009,000
Dec 19, 20240.53300.56000.48200.56000.56008,900
Dec 18, 20240.64000.64000.57000.57000.57003,600
Dec 17, 20240.64000.67300.64000.67000.67007,600
Dec 16, 20240.45000.69000.45000.63800.638031,400
Dec 13, 20240.40000.40000.40000.40000.4000500
Dec 12, 20240.49500.67900.34600.37000.37003,500
Dec 11, 20240.69000.69000.45900.45900.4590900
Dec 10, 20240.55000.60000.55000.57500.57501,600
Dec 9, 20240.51000.55500.51000.55500.55506,300
Dec 6, 20240.60000.64900.57000.57000.57004,200
Dec 5, 20240.57000.63000.57000.62500.62505,100
Dec 4, 20240.63300.70000.57000.57000.570029,800
Dec 3, 20240.70000.73100.70000.73000.73002,000
Dec 2, 20240.60000.91000.60000.75000.75003,800
Nov 29, 20240.60000.60000.60000.60000.6000900
Nov 27, 20240.64000.70800.64000.64000.64001,500
Nov 26, 20240.68000.80000.60900.70800.70803,500
Nov 25, 20240.85000.87400.76500.87400.87403,200
Nov 22, 20240.90000.91500.90000.91000.910011,100
Nov 21, 20240.91000.91000.90000.90000.90002,800
Nov 20, 20240.95000.95000.90000.90000.90004,100
Nov 19, 20240.95000.95000.95000.95000.9500200
Nov 18, 20240.91000.95500.91000.95000.95004,400
Nov 15, 20240.92000.93300.91000.93300.93302,500
Nov 14, 20240.91001.01000.91000.92000.92002,500
Nov 13, 20241.02001.02000.95000.97000.97003,300
Nov 12, 20240.93001.02000.90000.91000.91002,600
Nov 11, 20241.27001.27000.88900.91400.914036,300
Nov 8, 20241.12001.50001.06001.27001.270044,400
Nov 7, 20241.25001.27001.07001.10001.10008,500
Nov 6, 20241.26001.27801.25001.26001.26002,200
Nov 5, 20241.28001.36301.25001.28001.28001,400
Nov 4, 20241.45001.45001.28001.28001.28001,300
Nov 1, 20241.36001.37001.30001.37001.37008,100
Oct 31, 20241.49001.49001.36001.36001.36006,600
Oct 30, 20241.53001.53001.49001.49801.49805,900
Oct 29, 20241.53001.60001.53001.55001.55008,400
Oct 28, 20241.60001.62001.55001.55001.55003,300
Oct 25, 20241.67501.70001.50001.52001.52005,500
Oct 24, 20241.92501.92501.55001.70001.70008,000
Oct 23, 20242.17002.17001.55001.85001.850011,700
Oct 22, 20242.22002.22002.16002.16002.16006,200
Oct 21, 20242.39002.44402.03302.15002.15009,700
Oct 18, 20242.58002.60302.33002.59002.59004,000
Oct 17, 20242.60002.67002.55002.55002.55005,900
Oct 16, 20242.70002.80002.60002.60002.600018,500
Oct 15, 20242.71502.75002.67302.75002.750022,800
Oct 14, 20242.65002.85002.60002.78002.78009,300
Oct 11, 20242.75002.85002.62802.85002.85008,000
Oct 10, 20242.50002.85002.28002.75002.750044,200
Oct 9, 20242.20002.43002.20002.43002.43009,400
Oct 8, 20242.00002.24602.00002.24502.245034,400
Oct 7, 20242.54002.54002.00002.04802.048030,300
Oct 4, 20242.85002.85002.50002.55002.550028,800
Oct 3, 20243.00003.15002.82002.98002.980077,300
Oct 2, 20243.12003.20003.00003.17003.170073,400
Oct 1, 20243.61003.75003.15003.35003.3500224,100
Sep 30, 20242.90003.95002.60003.83003.8300628,500
Sep 27, 20243.21003.61702.85603.23003.23001,861,400
Sep 26, 20244.86005.08003.12003.99003.990025,894,200
Sep 25, 20242.75002.75002.18002.32002.32003,191,300
Sep 24, 20243.56003.56002.71002.71002.7100199,400
Sep 23, 20242.99003.82002.96003.57003.5700602,600
Sep 20, 20242.96003.18002.61003.09003.0900703,000
Sep 19, 20244.13005.17002.34002.93002.930053,735,400
Sep 18, 20241.43001.45001.33001.36001.3600834,200
Sep 17, 20241.55101.62001.27001.40001.4000116,100
Sep 16, 20241.55001.68001.48001.55001.550045,900
Sep 13, 20241.55001.74001.55001.60001.6000240,000
Sep 12, 20241.65002.05001.63001.81001.8100477,000
Sep 11, 20241.65001.70001.45001.70001.7000245,800
Sep 10, 20243.81003.97603.78003.80003.800061,900
Sep 9, 20243.95504.08003.81003.93003.930015,500
Sep 6, 20244.18004.18003.76003.83003.830013,300
Sep 5, 20243.62304.07003.57504.07004.070037,300
Sep 4, 20243.46003.65203.38003.55003.550038,800
Sep 3, 20243.47003.60203.35003.42003.420079,900
Aug 30, 20243.43003.56003.36003.42003.420042,500
Aug 29, 20243.35003.50003.35003.36003.36006,900
Aug 28, 20243.56003.56003.37003.38003.38003,200
Aug 27, 20243.52003.57003.34003.43003.43009,400
Aug 26, 20243.57003.70003.37003.40003.400024,800
Aug 23, 20243.68503.74003.44003.44003.440050,700
Aug 22, 20243.73003.73003.63003.70003.70006,300
Aug 21, 20243.57003.74103.43003.63003.630011,400
Aug 20, 20243.54003.73003.43203.45003.450013,600
Aug 19, 20243.62003.68003.56003.56003.560073,700
Aug 16, 20243.56003.70503.44003.68003.680052,500
Aug 15, 20243.71003.91003.56003.62003.620020,400
Aug 14, 20243.40003.73003.36003.54103.541036,000
Aug 13, 20243.45003.60003.35003.45003.450057,700
Aug 12, 20243.58003.69603.31003.31003.310037,800
Aug 9, 20243.87004.23003.61003.67003.670077,600
Aug 8, 20244.20004.59003.61003.64003.6400120,200
Aug 7, 20244.29004.64004.03004.25004.250070,700
Aug 6, 20244.29004.85004.16004.40004.400080,000
Aug 5, 20245.00005.45004.17004.17004.1700263,600
Aug 2, 20245.31006.17003.67005.50005.50002,956,500
Aug 1, 20243.52004.40003.37004.22004.2200242,600
Jul 31, 20243.78006.06003.46003.92003.92001,781,500
Jul 30, 20244.20004.20003.95003.95003.950040,800
Jul 29, 20244.00004.23003.93104.21004.210022,200
Jul 26, 20244.07004.10003.98004.10004.10003,800
Jul 25, 20244.05004.08003.91003.92003.92002,800
Jul 24, 20243.69004.15003.69004.10004.100011,900
Jul 23, 20244.13004.25003.85004.09504.09507,800
Jul 22, 20244.18004.19503.84004.12004.120020,600
Jul 19, 20244.07004.16003.90004.00004.000011,600
Jul 18, 20244.17004.36003.94004.18504.185041,900
Jul 17, 20243.63804.10003.62003.89003.890021,500
Jul 16, 20243.30003.85003.30003.85003.850048,000
Jul 15, 20243.60004.00003.32503.36003.3600105,300
Jul 12, 20243.51003.69003.50003.67003.670027,900
Jul 11, 20243.70003.92503.50003.70003.7000611,300
Jul 10, 20243.83004.66003.83004.37904.3790115,400
Jul 9, 20243.86004.06003.78003.83003.83009,000
Jul 8, 20243.67003.98003.54003.98003.980014,300
Jul 5, 20243.67003.76003.53003.62003.62008,600
Jul 3, 20243.67003.78003.58003.78003.78001,400
Jul 2, 20243.80003.89003.55003.74003.740029,300
Jul 1, 20243.58004.36003.58003.86003.860015,900
Jun 28, 20243.98004.29003.65003.65003.650025,300
Jun 27, 20244.02304.40003.79003.98003.980052,400
Jun 26, 20243.69004.25003.59003.87003.870020,500
Jun 25, 20243.58003.79003.51003.70003.700023,500
Jun 24, 20243.45003.74003.45003.71003.710010,400
Jun 21, 20243.54003.71003.45003.45003.450026,400
Jun 20, 20243.62003.73003.48003.63003.63008,800
Jun 18, 20243.65003.92003.55003.79003.790018,800
Jun 17, 20245.38005.40003.45003.71003.710087,600
Jun 14, 20244.90005.00004.30004.99004.990031,000
Jun 13, 20244.27004.67004.10504.40004.400046,800
Jun 12, 20243.40004.55003.20804.34004.3400212,200
Jun 11, 20243.17003.32003.02503.15003.150022,400
Jun 10, 20243.70004.02203.03003.03003.030026,700

Related Tickers