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 Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
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 |
Jun 13, 2024 | 4.2700 | 4.6700 | 4.1050 | 4.4000 | 4.4000 | 46,800 |
Jun 12, 2024 | 3.4000 | 4.5500 | 3.2080 | 4.3400 | 4.3400 | 212,200 |
Jun 11, 2024 | 3.1700 | 3.3200 | 3.0250 | 3.1500 | 3.1500 | 22,400 |
Jun 10, 2024 | 3.7000 | 4.0220 | 3.0300 | 3.0300 | 3.0300 | 26,700 |
Related Tickers
ESMC Escalon Medical Corp.
0.3500
-16.67%
HSDTW
MXCT MaxCyte, Inc.
2.3409
+7.35%
LAB Standard BioTools Inc.
1.1050
+2.31%
OWLT Owlet, Inc.
6.26
-0.87%
CTKB Cytek Biosciences, Inc.
3.4600
-2.81%
TCMD Tactile Systems Technology, Inc.
10.52
+2.83%
BBNX Beta Bionics, Inc.
18.98
-2.24%
TELA TELA Bio, Inc.
1.9050
+2.42%
RBOT Vicarious Surgical Inc.
7.95
+3.72%