OTC Markets EXMKT - Delayed Quote USD

Telesis Bio, Inc. (TBIO)

0.0556

+0.0056

+(11.10%)

At close: June 5 at 8:00:00 PM EDT

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jun 12, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 11, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 10, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 9, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 6, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 5, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 4, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 3, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
Jun 2, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	-
May 30, 2025	0.0500	0.0500	0.0500	0.0500	0.0500	200
May 29, 2025	0.2490	0.2490	0.2490	0.2490	0.2490	1,000
May 28, 2025	0.1910	0.1960	0.1910	0.1960	0.1960	14,300
May 27, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
May 23, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
May 22, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
May 21, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
May 20, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
May 19, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
May 16, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
May 15, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
May 14, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
May 13, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
May 12, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
May 9, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	-
May 8, 2025	0.0120	0.0120	0.0120	0.0120	0.0120	3,100
May 7, 2025	0.3100	0.3100	0.1210	0.1210	0.1210	5,500
May 6, 2025	0.4000	0.4000	0.2900	0.2900	0.2900	8,500
May 5, 2025	0.3800	0.4500	0.3800	0.4500	0.4500	3,000
May 2, 2025	0.2800	0.5000	0.2800	0.4900	0.4900	2,500
May 1, 2025	0.4000	0.5300	0.4000	0.5300	0.5300	400
Apr 30, 2025	0.5500	0.5500	0.5500	0.5500	0.5500	-
Apr 29, 2025	0.4000	0.5750	0.4000	0.5500	0.5500	3,400
Apr 28, 2025	0.5550	0.8800	0.4170	0.4620	0.4620	71,700
Apr 25, 2025	0.9000	0.9000	0.9000	0.9000	0.9000	200
Apr 24, 2025	0.6000	0.9000	0.6000	0.9000	0.9000	6,000
Apr 23, 2025	0.5300	0.9800	0.5300	0.9000	0.9000	16,100
Apr 22, 2025	0.8960	0.9500	0.6510	0.8400	0.8400	11,000
Apr 21, 2025	0.9220	0.9220	0.9220	0.9220	0.9220	-
Apr 17, 2025	0.8960	1.0000	0.8960	0.9220	0.9220	3,900
Apr 16, 2025	0.8950	0.9800	0.8950	0.9800	0.9800	3,200
Apr 15, 2025	0.7500	0.7600	0.7500	0.7600	0.7600	1,200
Apr 14, 2025	0.7700	1.0100	0.7500	0.7500	0.7500	18,700
Apr 11, 2025	1.1000	1.1000	0.8000	1.0000	1.0000	7,200
Apr 10, 2025	0.5500	1.5500	0.5500	1.1000	1.1000	67,300
Apr 9, 2025	0.4700	0.4700	0.3360	0.3700	0.3700	29,800
Apr 8, 2025	0.5500	0.5600	0.5500	0.5500	0.5500	14,200
Apr 7, 2025	0.4300	0.5500	0.3500	0.5230	0.5230	17,300
Apr 4, 2025	0.3300	0.5400	0.3300	0.4300	0.4300	17,500
Apr 3, 2025	0.2800	0.2800	0.2800	0.2800	0.2800	200
Apr 2, 2025	0.2850	0.2850	0.2850	0.2850	0.2850	500
Apr 1, 2025	0.2950	0.2950	0.2950	0.2950	0.2950	-
Mar 31, 2025	0.2900	0.3320	0.2900	0.2950	0.2950	10,100
Mar 28, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	700
Mar 27, 2025	0.3420	0.3420	0.2900	0.2900	0.2900	400
Mar 26, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 25, 2025	0.3000	0.3030	0.3000	0.3000	0.3000	1,100
Mar 24, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	-
Mar 21, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	-
Mar 20, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	6,600
Mar 19, 2025	0.3180	0.3540	0.3050	0.3540	0.3540	1,400
Mar 18, 2025	0.4200	0.4200	0.3300	0.3300	0.3300	6,800
Mar 17, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 14, 2025	0.3000	0.4200	0.3000	0.3000	0.3000	2,100
Mar 13, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	500
Mar 12, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	600
Mar 11, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	1,400
Mar 10, 2025	0.3150	0.3150	0.3000	0.3000	0.3000	1,200
Mar 7, 2025	0.3150	0.3150	0.3150	0.3150	0.3150	-
Mar 6, 2025	0.3150	0.3150	0.3150	0.3150	0.3150	100
Mar 5, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	-
Mar 4, 2025	0.3150	0.3500	0.3150	0.3500	0.3500	1,800
Mar 3, 2025	0.3450	0.4200	0.3450	0.4200	0.4200	400
Feb 28, 2025	0.3300	0.3300	0.3300	0.3300	0.3300	-
Feb 27, 2025	0.3500	0.3500	0.3300	0.3300	0.3300	4,600
Feb 26, 2025	0.3690	0.3690	0.3500	0.3690	0.3690	2,500
Feb 25, 2025	0.3900	0.3900	0.3900	0.3900	0.3900	-
Feb 24, 2025	0.4400	0.4400	0.3750	0.3900	0.3900	1,000
Feb 21, 2025	0.4000	0.4400	0.4000	0.4000	0.4000	8,900
Feb 20, 2025	0.3500	0.3500	0.3500	0.3500	0.3500	200
Feb 19, 2025	0.3600	0.4000	0.3600	0.3750	0.3750	25,000
Feb 18, 2025	0.3100	0.3700	0.3100	0.3330	0.3330	2,200
Feb 14, 2025	0.3800	0.3800	0.3700	0.3700	0.3700	1,700
Feb 13, 2025	0.2810	0.4500	0.2810	0.4100	0.4100	10,300
Feb 12, 2025	0.3600	0.3600	0.3300	0.3300	0.3300	1,300
Feb 11, 2025	0.2900	0.3810	0.2900	0.3810	0.3810	1,600
Feb 10, 2025	0.4400	0.4400	0.2800	0.3500	0.3500	10,300
Feb 7, 2025	0.3350	0.3350	0.3350	0.3350	0.3350	300
Feb 6, 2025	0.4200	0.4400	0.3000	0.3000	0.3000	2,200
Feb 5, 2025	0.3800	0.3800	0.3800	0.3800	0.3800	-
Feb 4, 2025	0.2800	0.3800	0.2800	0.3800	0.3800	1,600
Feb 3, 2025	0.3870	0.3870	0.3870	0.3870	0.3870	1,100
Jan 31, 2025	0.2810	0.3670	0.2810	0.3670	0.3670	1,300
Jan 30, 2025	0.3000	0.3500	0.3000	0.3500	0.3500	5,300
Jan 29, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	1,400
Jan 28, 2025	0.4400	0.4400	0.2800	0.2800	0.2800	1,500
Jan 27, 2025	0.4000	0.4400	0.2740	0.4400	0.4400	3,600
Jan 24, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	1,500
Jan 23, 2025	0.2900	0.2900	0.2900	0.2900	0.2900	1,300
Jan 22, 2025	0.4000	0.4000	0.3000	0.3000	0.3000	30,400
Jan 21, 2025	0.4200	0.4500	0.3780	0.3960	0.3960	3,600
Jan 17, 2025	0.4200	0.4200	0.4200	0.4200	0.4200	1,100
Jan 16, 2025	0.4500	0.4500	0.4100	0.4100	0.4100	400
Jan 15, 2025	0.3010	0.4250	0.3010	0.4200	0.4200	5,500
Jan 14, 2025	0.3310	0.4130	0.3310	0.4110	0.4110	2,000
Jan 13, 2025	0.4500	0.4500	0.2960	0.3700	0.3700	5,200
Jan 10, 2025	0.2750	0.4500	0.2750	0.4500	0.4500	500
Jan 8, 2025	0.2860	0.4500	0.2500	0.2740	0.2740	5,500
Jan 7, 2025	0.3000	0.3000	0.3000	0.3000	0.3000	11,000
Jan 6, 2025	0.2720	0.4500	0.2500	0.3000	0.3000	2,900
Jan 3, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	-
Jan 2, 2025	0.4000	0.4000	0.4000	0.4000	0.4000	13,400
Dec 31, 2024	0.2520	0.4000	0.2520	0.4000	0.4000	13,300
Dec 30, 2024	0.4100	0.4200	0.2880	0.3300	0.3300	12,100
Dec 27, 2024	0.4730	0.4760	0.3800	0.4250	0.4250	10,200
Dec 26, 2024	0.3800	0.5100	0.3800	0.4430	0.4430	7,700
Dec 24, 2024	0.3900	0.4200	0.3800	0.3800	0.3800	3,900
Dec 23, 2024	0.3900	0.4500	0.3800	0.4200	0.4200	3,100
Dec 20, 2024	0.5180	0.5500	0.3800	0.4700	0.4700	9,000
Dec 19, 2024	0.5330	0.5600	0.4820	0.5600	0.5600	8,900
Dec 18, 2024	0.6400	0.6400	0.5700	0.5700	0.5700	3,600
Dec 17, 2024	0.6400	0.6730	0.6400	0.6700	0.6700	7,600
Dec 16, 2024	0.4500	0.6900	0.4500	0.6380	0.6380	31,400
Dec 13, 2024	0.4000	0.4000	0.4000	0.4000	0.4000	500
Dec 12, 2024	0.4950	0.6790	0.3460	0.3700	0.3700	3,500
Dec 11, 2024	0.6900	0.6900	0.4590	0.4590	0.4590	900
Dec 10, 2024	0.5500	0.6000	0.5500	0.5750	0.5750	1,600
Dec 9, 2024	0.5100	0.5550	0.5100	0.5550	0.5550	6,300
Dec 6, 2024	0.6000	0.6490	0.5700	0.5700	0.5700	4,200
Dec 5, 2024	0.5700	0.6300	0.5700	0.6250	0.6250	5,100
Dec 4, 2024	0.6330	0.7000	0.5700	0.5700	0.5700	29,800
Dec 3, 2024	0.7000	0.7310	0.7000	0.7300	0.7300	2,000
Dec 2, 2024	0.6000	0.9100	0.6000	0.7500	0.7500	3,800
Nov 29, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	900
Nov 27, 2024	0.6400	0.7080	0.6400	0.6400	0.6400	1,500
Nov 26, 2024	0.6800	0.8000	0.6090	0.7080	0.7080	3,500
Nov 25, 2024	0.8500	0.8740	0.7650	0.8740	0.8740	3,200
Nov 22, 2024	0.9000	0.9150	0.9000	0.9100	0.9100	11,100
Nov 21, 2024	0.9100	0.9100	0.9000	0.9000	0.9000	2,800
Nov 20, 2024	0.9500	0.9500	0.9000	0.9000	0.9000	4,100
Nov 19, 2024	0.9500	0.9500	0.9500	0.9500	0.9500	200
Nov 18, 2024	0.9100	0.9550	0.9100	0.9500	0.9500	4,400
Nov 15, 2024	0.9200	0.9330	0.9100	0.9330	0.9330	2,500
Nov 14, 2024	0.9100	1.0100	0.9100	0.9200	0.9200	2,500
Nov 13, 2024	1.0200	1.0200	0.9500	0.9700	0.9700	3,300
Nov 12, 2024	0.9300	1.0200	0.9000	0.9100	0.9100	2,600
Nov 11, 2024	1.2700	1.2700	0.8890	0.9140	0.9140	36,300
Nov 8, 2024	1.1200	1.5000	1.0600	1.2700	1.2700	44,400
Nov 7, 2024	1.2500	1.2700	1.0700	1.1000	1.1000	8,500
Nov 6, 2024	1.2600	1.2780	1.2500	1.2600	1.2600	2,200
Nov 5, 2024	1.2800	1.3630	1.2500	1.2800	1.2800	1,400
Nov 4, 2024	1.4500	1.4500	1.2800	1.2800	1.2800	1,300
Nov 1, 2024	1.3600	1.3700	1.3000	1.3700	1.3700	8,100
Oct 31, 2024	1.4900	1.4900	1.3600	1.3600	1.3600	6,600
Oct 30, 2024	1.5300	1.5300	1.4900	1.4980	1.4980	5,900
Oct 29, 2024	1.5300	1.6000	1.5300	1.5500	1.5500	8,400
Oct 28, 2024	1.6000	1.6200	1.5500	1.5500	1.5500	3,300
Oct 25, 2024	1.6750	1.7000	1.5000	1.5200	1.5200	5,500
Oct 24, 2024	1.9250	1.9250	1.5500	1.7000	1.7000	8,000
Oct 23, 2024	2.1700	2.1700	1.5500	1.8500	1.8500	11,700
Oct 22, 2024	2.2200	2.2200	2.1600	2.1600	2.1600	6,200
Oct 21, 2024	2.3900	2.4440	2.0330	2.1500	2.1500	9,700
Oct 18, 2024	2.5800	2.6030	2.3300	2.5900	2.5900	4,000
Oct 17, 2024	2.6000	2.6700	2.5500	2.5500	2.5500	5,900
Oct 16, 2024	2.7000	2.8000	2.6000	2.6000	2.6000	18,500
Oct 15, 2024	2.7150	2.7500	2.6730	2.7500	2.7500	22,800
Oct 14, 2024	2.6500	2.8500	2.6000	2.7800	2.7800	9,300
Oct 11, 2024	2.7500	2.8500	2.6280	2.8500	2.8500	8,000
Oct 10, 2024	2.5000	2.8500	2.2800	2.7500	2.7500	44,200
Oct 9, 2024	2.2000	2.4300	2.2000	2.4300	2.4300	9,400
Oct 8, 2024	2.0000	2.2460	2.0000	2.2450	2.2450	34,400
Oct 7, 2024	2.5400	2.5400	2.0000	2.0480	2.0480	30,300
Oct 4, 2024	2.8500	2.8500	2.5000	2.5500	2.5500	28,800
Oct 3, 2024	3.0000	3.1500	2.8200	2.9800	2.9800	77,300
Oct 2, 2024	3.1200	3.2000	3.0000	3.1700	3.1700	73,400
Oct 1, 2024	3.6100	3.7500	3.1500	3.3500	3.3500	224,100
Sep 30, 2024	2.9000	3.9500	2.6000	3.8300	3.8300	628,500
Sep 27, 2024	3.2100	3.6170	2.8560	3.2300	3.2300	1,861,400
Sep 26, 2024	4.8600	5.0800	3.1200	3.9900	3.9900	25,894,200
Sep 25, 2024	2.7500	2.7500	2.1800	2.3200	2.3200	3,191,300
Sep 24, 2024	3.5600	3.5600	2.7100	2.7100	2.7100	199,400
Sep 23, 2024	2.9900	3.8200	2.9600	3.5700	3.5700	602,600
Sep 20, 2024	2.9600	3.1800	2.6100	3.0900	3.0900	703,000
Sep 19, 2024	4.1300	5.1700	2.3400	2.9300	2.9300	53,735,400
Sep 18, 2024	1.4300	1.4500	1.3300	1.3600	1.3600	834,200
Sep 17, 2024	1.5510	1.6200	1.2700	1.4000	1.4000	116,100
Sep 16, 2024	1.5500	1.6800	1.4800	1.5500	1.5500	45,900
Sep 13, 2024	1.5500	1.7400	1.5500	1.6000	1.6000	240,000
Sep 12, 2024	1.6500	2.0500	1.6300	1.8100	1.8100	477,000
Sep 11, 2024	1.6500	1.7000	1.4500	1.7000	1.7000	245,800
Sep 10, 2024	3.8100	3.9760	3.7800	3.8000	3.8000	61,900
Sep 9, 2024	3.9550	4.0800	3.8100	3.9300	3.9300	15,500
Sep 6, 2024	4.1800	4.1800	3.7600	3.8300	3.8300	13,300
Sep 5, 2024	3.6230	4.0700	3.5750	4.0700	4.0700	37,300
Sep 4, 2024	3.4600	3.6520	3.3800	3.5500	3.5500	38,800
Sep 3, 2024	3.4700	3.6020	3.3500	3.4200	3.4200	79,900
Aug 30, 2024	3.4300	3.5600	3.3600	3.4200	3.4200	42,500
Aug 29, 2024	3.3500	3.5000	3.3500	3.3600	3.3600	6,900
Aug 28, 2024	3.5600	3.5600	3.3700	3.3800	3.3800	3,200
Aug 27, 2024	3.5200	3.5700	3.3400	3.4300	3.4300	9,400
Aug 26, 2024	3.5700	3.7000	3.3700	3.4000	3.4000	24,800
Aug 23, 2024	3.6850	3.7400	3.4400	3.4400	3.4400	50,700
Aug 22, 2024	3.7300	3.7300	3.6300	3.7000	3.7000	6,300
Aug 21, 2024	3.5700	3.7410	3.4300	3.6300	3.6300	11,400
Aug 20, 2024	3.5400	3.7300	3.4320	3.4500	3.4500	13,600
Aug 19, 2024	3.6200	3.6800	3.5600	3.5600	3.5600	73,700
Aug 16, 2024	3.5600	3.7050	3.4400	3.6800	3.6800	52,500
Aug 15, 2024	3.7100	3.9100	3.5600	3.6200	3.6200	20,400
Aug 14, 2024	3.4000	3.7300	3.3600	3.5410	3.5410	36,000
Aug 13, 2024	3.4500	3.6000	3.3500	3.4500	3.4500	57,700
Aug 12, 2024	3.5800	3.6960	3.3100	3.3100	3.3100	37,800
Aug 9, 2024	3.8700	4.2300	3.6100	3.6700	3.6700	77,600
Aug 8, 2024	4.2000	4.5900	3.6100	3.6400	3.6400	120,200
Aug 7, 2024	4.2900	4.6400	4.0300	4.2500	4.2500	70,700
Aug 6, 2024	4.2900	4.8500	4.1600	4.4000	4.4000	80,000
Aug 5, 2024	5.0000	5.4500	4.1700	4.1700	4.1700	263,600
Aug 2, 2024	5.3100	6.1700	3.6700	5.5000	5.5000	2,956,500
Aug 1, 2024	3.5200	4.4000	3.3700	4.2200	4.2200	242,600
Jul 31, 2024	3.7800	6.0600	3.4600	3.9200	3.9200	1,781,500
Jul 30, 2024	4.2000	4.2000	3.9500	3.9500	3.9500	40,800
Jul 29, 2024	4.0000	4.2300	3.9310	4.2100	4.2100	22,200
Jul 26, 2024	4.0700	4.1000	3.9800	4.1000	4.1000	3,800
Jul 25, 2024	4.0500	4.0800	3.9100	3.9200	3.9200	2,800
Jul 24, 2024	3.6900	4.1500	3.6900	4.1000	4.1000	11,900
Jul 23, 2024	4.1300	4.2500	3.8500	4.0950	4.0950	7,800
Jul 22, 2024	4.1800	4.1950	3.8400	4.1200	4.1200	20,600
Jul 19, 2024	4.0700	4.1600	3.9000	4.0000	4.0000	11,600
Jul 18, 2024	4.1700	4.3600	3.9400	4.1850	4.1850	41,900
Jul 17, 2024	3.6380	4.1000	3.6200	3.8900	3.8900	21,500
Jul 16, 2024	3.3000	3.8500	3.3000	3.8500	3.8500	48,000
Jul 15, 2024	3.6000	4.0000	3.3250	3.3600	3.3600	105,300
Jul 12, 2024	3.5100	3.6900	3.5000	3.6700	3.6700	27,900
Jul 11, 2024	3.7000	3.9250	3.5000	3.7000	3.7000	611,300
Jul 10, 2024	3.8300	4.6600	3.8300	4.3790	4.3790	115,400
Jul 9, 2024	3.8600	4.0600	3.7800	3.8300	3.8300	9,000
Jul 8, 2024	3.6700	3.9800	3.5400	3.9800	3.9800	14,300
Jul 5, 2024	3.6700	3.7600	3.5300	3.6200	3.6200	8,600
Jul 3, 2024	3.6700	3.7800	3.5800	3.7800	3.7800	1,400
Jul 2, 2024	3.8000	3.8900	3.5500	3.7400	3.7400	29,300
Jul 1, 2024	3.5800	4.3600	3.5800	3.8600	3.8600	15,900
Jun 28, 2024	3.9800	4.2900	3.6500	3.6500	3.6500	25,300
Jun 27, 2024	4.0230	4.4000	3.7900	3.9800	3.9800	52,400
Jun 26, 2024	3.6900	4.2500	3.5900	3.8700	3.8700	20,500
Jun 25, 2024	3.5800	3.7900	3.5100	3.7000	3.7000	23,500
Jun 24, 2024	3.4500	3.7400	3.4500	3.7100	3.7100	10,400
Jun 21, 2024	3.5400	3.7100	3.4500	3.4500	3.4500	26,400
Jun 20, 2024	3.6200	3.7300	3.4800	3.6300	3.6300	8,800
Jun 18, 2024	3.6500	3.9200	3.5500	3.7900	3.7900	18,800
Jun 17, 2024	5.3800	5.4000	3.4500	3.7100	3.7100	87,600
Jun 14, 2024	4.9000	5.0000	4.3000	4.9900	4.9900	31,000

COCH Envoy Medical, Inc.

1.3700

-4.86%

AXDXQ Accelerate Diagnostics, Inc.

0.0055

+1.85%

NMTC NeuroOne Medical Technologies Corporation

0.5620

-2.09%

HSCS HeartSciences Inc.

3.5734

+1.66%

AXGN Axogen, Inc.

9.75

-2.89%

TELA TELA Bio, Inc.

1.7000

-8.11%

STIM Neuronetics, Inc.

3.7900

-0.52%

ICCM IceCure Medical Ltd

0.9720

-2.80%

TNON Tenon Medical, Inc.

0.8801

-6.39%

PHG Koninklijke Philips N.V.

22.75

-3.68%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Telesis Bio, Inc. (TBIO)

Related Tickers