OTC Markets OTCPK - Delayed Quote USD

Telesis Bio, Inc. (TBIO)

Compare
0.4110
+0.0802
+(24.24%)
At close: January 14 at 3:00:00 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
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
Jun 7, 20243.64004.02003.41003.80003.800035,100
Jun 6, 20243.95003.95003.72003.80003.80004,400
Jun 5, 20244.12004.23003.73003.77003.770019,400
Jun 4, 20243.90004.13003.78104.13004.13006,700
Jun 3, 20244.08004.32003.65004.02004.020039,300
May 31, 20243.65004.37003.65004.08004.080068,000
May 30, 20243.63003.70003.58003.66503.665012,700
May 29, 20243.53003.75003.53003.69903.699010,800
May 28, 20243.45003.73003.33003.56703.567035,000
May 24, 20243.65003.68303.45003.45003.450022,100
May 23, 20243.84004.10003.35003.54003.540031,700
May 22, 20244.20004.23703.83003.86003.860054,200
May 21, 20244.48004.59004.27004.27004.270017,900
May 20, 20244.42004.69004.36004.51004.510011,400
May 17, 20244.37004.58004.36004.50004.500020,600
May 16, 20244.48004.63004.31004.35004.350016,400
May 15, 20244.16004.69004.16004.62304.623085,200
May 14, 20243.97004.45003.96004.21504.215057,200
May 13, 20244.51004.53004.02004.15004.150083,000
May 10, 20245.42005.70005.04105.12005.120081,600
May 9, 2024 1:18 Stock Splits
May 9, 20245.59006.40004.85006.03806.0380262,400
May 8, 20245.74207.29005.40005.74205.742074,456
May 7, 20245.74205.76005.04005.50805.508045,161
May 6, 20246.03006.12005.77806.12006.12002,378
May 3, 20246.04806.46205.68805.94005.94008,150
May 2, 20246.21006.48005.79606.37206.37201,078
May 1, 20246.30006.48005.59806.40806.40807,906
Apr 30, 20246.12006.84006.12006.49806.49809,078
Apr 29, 20246.30006.30005.94006.12006.12001,422
Apr 26, 20245.70605.72405.54405.72405.72401,472
Apr 25, 20245.92206.12005.61605.77805.77801,494
Apr 24, 20245.41806.30005.41805.77805.77807,100
Apr 23, 20246.10206.10205.58005.83205.83207,794
Apr 22, 20245.40006.01205.40005.67005.67003,906
Apr 19, 20245.76006.30005.40005.56205.56209,044
Apr 18, 20246.87608.35205.61605.95805.958014,811
Apr 17, 20246.84007.20006.39006.84006.84001,378
Apr 16, 20246.58807.48806.30006.62406.62402,983
Apr 15, 20246.93007.50606.48006.80406.80401,800
Apr 12, 20247.65007.74007.36207.38007.38001,772
Apr 11, 20247.74008.19007.61407.84807.84801,600
Apr 10, 20247.74008.22607.65007.68607.68601,350
Apr 9, 20247.75808.31607.59607.74007.74002,106
Apr 8, 20248.15408.31607.61407.75807.7580828
Apr 5, 20248.11808.42407.92007.92007.92001,044
Apr 4, 20248.44208.44207.92008.29808.29801,978
Apr 3, 20247.92008.62207.48808.58608.58602,200
Apr 2, 20247.74008.06407.74007.90207.90201,283
Apr 1, 20247.74008.24407.45207.84807.84803,639
Mar 28, 20247.79408.10007.79407.92007.92002,367
Mar 27, 20247.90208.10007.70408.10008.10004,439
Mar 26, 20248.13608.53207.66807.88407.88403,028
Mar 25, 20247.66808.82007.66808.10008.10004,017
Mar 22, 20248.82008.82007.56008.01008.01002,878
Mar 21, 20248.08208.64007.02008.38808.38806,600
Mar 20, 20249.59409.59406.48008.15408.154023,794
Mar 19, 20249.93609.93609.01809.70209.70202,183
Mar 18, 20249.180010.06209.00009.72009.72004,317
Mar 15, 20249.41409.46808.37009.34209.34206,400
Mar 14, 202410.080010.17009.03609.25209.25203,672
Mar 13, 202410.080010.42209.72009.77409.77403,350
Mar 12, 20249.540010.62009.41409.77409.77408,233
Mar 11, 202410.062010.15209.41409.57609.57604,072
Mar 8, 20249.378010.08009.25209.88209.88209,806
Mar 7, 20249.00009.37808.51409.18009.18004,133
Mar 6, 20249.12609.45008.74808.82008.820011,433
Mar 5, 20248.55009.36008.46009.32409.324018,089
Mar 4, 20249.36009.70208.46008.67608.676012,461
Mar 1, 202410.044010.22409.14409.52209.52208,661
Feb 29, 20249.702010.08008.100010.062010.062019,578
Feb 28, 20249.360010.08009.180010.080010.080032,000
Feb 27, 202410.890010.94409.018010.386010.386040,694
Feb 26, 202411.772013.662010.800011.880011.880076,211
Feb 23, 202412.600015.46208.244014.040014.04001,192,789
Feb 22, 20246.39008.46005.79608.24408.24401,001,956
Feb 21, 20245.85006.66005.59806.33606.33609,406
Feb 20, 20245.81405.90405.58005.67005.67002,044
Feb 16, 20245.83205.88605.58005.68805.68804,739
Feb 15, 20245.58005.94005.58005.67005.67003,183
Feb 14, 20245.76005.92205.76005.92205.92201,244
Feb 13, 20245.94005.94005.58005.63405.63404,167
Feb 12, 20245.77806.03005.67005.94005.94002,628
Feb 9, 20245.81405.92205.77805.85005.85001,050
Feb 8, 20245.83205.90405.77805.79605.79601,022
Feb 7, 20245.94006.12005.76005.77805.77801,367
Feb 6, 20246.30006.30005.76005.86805.86801,689
Feb 5, 20246.21006.53405.76005.95805.95801,350
Feb 2, 20245.86806.21005.86805.99405.99402,406
Feb 1, 20245.79606.28205.79605.86805.86801,089
Jan 31, 20246.21006.21005.76005.95805.95801,489
Jan 30, 20245.94006.46205.76005.77805.77803,472
Jan 29, 20246.30006.66005.77806.24606.24605,400
Jan 26, 20246.33606.66006.12006.12006.12005,200
Jan 25, 20247.36207.36206.08406.12006.120026,650
Jan 24, 20246.21008.28005.72407.05607.056045,272
Jan 23, 20246.12006.30005.59805.59805.59803,267
Jan 22, 20245.86806.31805.86805.86805.8680572
Jan 19, 20245.76005.76005.58005.70605.70601,094
Jan 18, 20246.03006.03005.41805.63405.63402,039
Jan 17, 20246.01206.44405.43605.63405.63405,933
Jan 16, 20246.28206.84006.12006.13806.1380561

Related Tickers

VERO Venus Concept Inc.
0.3581
-0.53%
 
VTAK Catheter Precision, Inc.
0.4728
+7.45%
 
AIMD Ainos, Inc.
0.7000
+20.67%
 
BMRA Biomerica, Inc.
0.3276
+2.02%
 
LAB Standard BioTools Inc.
2.0100
-2.43%
 
NAYA NAYA Biosciences, Inc.
0.5000
0.00%
 
TELA TELA Bio, Inc.
2.7400
-1.44%
 
RSLS ReShape Lifesciences Inc.
4.6600
-6.80%
 
MODD Modular Medical, Inc.
1.1700
-7.14%
 
CTKB Cytek Biosciences, Inc.
7.26
+0.69%