NasdaqGS - Delayed Quote • USD
Telesis Bio, Inc. (TBIO)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 7:07 PM EDT
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 |
---|---|---|---|---|---|---|
Apr 24, 2024 | 0.3010 | 0.3500 | 0.3010 | 0.3210 | 0.3210 | 127,800 |
Apr 23, 2024 | 0.3390 | 0.3390 | 0.3100 | 0.3240 | 0.3240 | 140,300 |
Apr 22, 2024 | 0.3000 | 0.3340 | 0.3000 | 0.3150 | 0.3150 | 70,300 |
Apr 19, 2024 | 0.3200 | 0.3500 | 0.3000 | 0.3090 | 0.3090 | 161,800 |
Apr 18, 2024 | 0.3820 | 0.4640 | 0.3120 | 0.3310 | 0.3310 | 266,600 |
Apr 17, 2024 | 0.3800 | 0.4000 | 0.3550 | 0.3800 | 0.3800 | 24,800 |
Apr 16, 2024 | 0.3660 | 0.4160 | 0.3500 | 0.3680 | 0.3680 | 53,700 |
Apr 15, 2024 | 0.3850 | 0.4170 | 0.3600 | 0.3780 | 0.3780 | 32,400 |
Apr 12, 2024 | 0.4250 | 0.4300 | 0.4090 | 0.4100 | 0.4100 | 31,400 |
Apr 11, 2024 | 0.4300 | 0.4550 | 0.4230 | 0.4360 | 0.4360 | 28,800 |
Apr 10, 2024 | 0.4300 | 0.4570 | 0.4250 | 0.4270 | 0.4270 | 24,300 |
Apr 9, 2024 | 0.4310 | 0.4620 | 0.4220 | 0.4300 | 0.4300 | 37,900 |
Apr 8, 2024 | 0.4530 | 0.4620 | 0.4230 | 0.4310 | 0.4310 | 14,900 |
Apr 5, 2024 | 0.4510 | 0.4680 | 0.4400 | 0.4400 | 0.4400 | 18,800 |
Apr 4, 2024 | 0.4690 | 0.4690 | 0.4400 | 0.4610 | 0.4610 | 35,600 |
Apr 3, 2024 | 0.4400 | 0.4790 | 0.4160 | 0.4770 | 0.4770 | 39,600 |
Apr 2, 2024 | 0.4300 | 0.4480 | 0.4300 | 0.4390 | 0.4390 | 23,100 |
Apr 1, 2024 | 0.4300 | 0.4580 | 0.4140 | 0.4360 | 0.4360 | 65,500 |
Mar 28, 2024 | 0.4330 | 0.4500 | 0.4330 | 0.4400 | 0.4400 | 42,600 |
Mar 27, 2024 | 0.4390 | 0.4500 | 0.4280 | 0.4500 | 0.4500 | 79,900 |
Mar 26, 2024 | 0.4520 | 0.4740 | 0.4260 | 0.4380 | 0.4380 | 54,500 |
Mar 25, 2024 | 0.4260 | 0.4900 | 0.4260 | 0.4500 | 0.4500 | 72,300 |
Mar 22, 2024 | 0.4900 | 0.4900 | 0.4200 | 0.4450 | 0.4450 | 50,800 |
Mar 21, 2024 | 0.4490 | 0.4800 | 0.3900 | 0.4660 | 0.4660 | 118,800 |
Mar 20, 2024 | 0.5330 | 0.5330 | 0.3600 | 0.4530 | 0.4530 | 428,300 |
Mar 19, 2024 | 0.5520 | 0.5520 | 0.5010 | 0.5390 | 0.5390 | 39,300 |
Mar 18, 2024 | 0.5100 | 0.5590 | 0.5000 | 0.5400 | 0.5400 | 77,700 |
Mar 15, 2024 | 0.5230 | 0.5260 | 0.4650 | 0.5190 | 0.5190 | 114,600 |
Mar 14, 2024 | 0.5600 | 0.5650 | 0.5020 | 0.5140 | 0.5140 | 66,100 |
Mar 13, 2024 | 0.5600 | 0.5790 | 0.5400 | 0.5430 | 0.5430 | 60,300 |
Mar 12, 2024 | 0.5300 | 0.5900 | 0.5230 | 0.5430 | 0.5430 | 148,200 |
Mar 11, 2024 | 0.5590 | 0.5640 | 0.5230 | 0.5320 | 0.5320 | 73,300 |
Mar 8, 2024 | 0.5210 | 0.5600 | 0.5140 | 0.5490 | 0.5490 | 155,400 |
Mar 7, 2024 | 0.5000 | 0.5210 | 0.4730 | 0.5100 | 0.5100 | 74,400 |
Mar 6, 2024 | 0.5070 | 0.5250 | 0.4860 | 0.4900 | 0.4900 | 205,800 |
Mar 5, 2024 | 0.4750 | 0.5200 | 0.4700 | 0.5180 | 0.5180 | 325,600 |
Mar 4, 2024 | 0.5200 | 0.5390 | 0.4700 | 0.4820 | 0.4820 | 224,300 |
Mar 1, 2024 | 0.5580 | 0.5680 | 0.5080 | 0.5290 | 0.5290 | 153,000 |
Feb 29, 2024 | 0.5390 | 0.5600 | 0.4500 | 0.5590 | 0.5590 | 352,400 |
Feb 28, 2024 | 0.5200 | 0.5600 | 0.5100 | 0.5600 | 0.5600 | 576,000 |
Feb 27, 2024 | 0.6050 | 0.6080 | 0.5010 | 0.5770 | 0.5770 | 732,500 |
Feb 26, 2024 | 0.6540 | 0.7590 | 0.6000 | 0.6600 | 0.6600 | 1,371,800 |
Feb 23, 2024 | 0.7000 | 0.8590 | 0.4580 | 0.7800 | 0.7800 | 21,470,200 |
Feb 22, 2024 | 0.3550 | 0.4700 | 0.3220 | 0.4580 | 0.4580 | 18,035,200 |
Feb 21, 2024 | 0.3250 | 0.3700 | 0.3110 | 0.3520 | 0.3520 | 169,300 |
Feb 20, 2024 | 0.3230 | 0.3280 | 0.3100 | 0.3150 | 0.3150 | 36,800 |
Feb 16, 2024 | 0.3240 | 0.3270 | 0.3100 | 0.3160 | 0.3160 | 85,300 |
Feb 15, 2024 | 0.3100 | 0.3300 | 0.3100 | 0.3150 | 0.3150 | 57,300 |
Feb 14, 2024 | 0.3200 | 0.3290 | 0.3200 | 0.3290 | 0.3290 | 22,400 |
Feb 13, 2024 | 0.3300 | 0.3300 | 0.3100 | 0.3130 | 0.3130 | 75,000 |
Feb 12, 2024 | 0.3210 | 0.3350 | 0.3150 | 0.3300 | 0.3300 | 47,300 |
Feb 9, 2024 | 0.3230 | 0.3290 | 0.3210 | 0.3250 | 0.3250 | 18,900 |
Feb 8, 2024 | 0.3240 | 0.3280 | 0.3210 | 0.3220 | 0.3220 | 18,400 |
Feb 7, 2024 | 0.3300 | 0.3400 | 0.3200 | 0.3210 | 0.3210 | 24,600 |
Feb 6, 2024 | 0.3500 | 0.3500 | 0.3200 | 0.3260 | 0.3260 | 30,400 |
Feb 5, 2024 | 0.3450 | 0.3630 | 0.3200 | 0.3310 | 0.3310 | 24,300 |
Feb 2, 2024 | 0.3260 | 0.3450 | 0.3260 | 0.3330 | 0.3330 | 43,300 |
Feb 1, 2024 | 0.3220 | 0.3490 | 0.3220 | 0.3260 | 0.3260 | 19,600 |
Jan 31, 2024 | 0.3450 | 0.3450 | 0.3200 | 0.3310 | 0.3310 | 26,800 |
Jan 30, 2024 | 0.3300 | 0.3590 | 0.3200 | 0.3210 | 0.3210 | 62,500 |
Jan 29, 2024 | 0.3500 | 0.3700 | 0.3210 | 0.3470 | 0.3470 | 97,200 |
Jan 26, 2024 | 0.3520 | 0.3700 | 0.3400 | 0.3400 | 0.3400 | 93,600 |
Jan 25, 2024 | 0.4090 | 0.4090 | 0.3380 | 0.3400 | 0.3400 | 479,700 |
Jan 24, 2024 | 0.3450 | 0.4600 | 0.3180 | 0.3920 | 0.3920 | 814,900 |
Jan 23, 2024 | 0.3400 | 0.3500 | 0.3110 | 0.3110 | 0.3110 | 58,800 |
Jan 22, 2024 | 0.3260 | 0.3510 | 0.3260 | 0.3260 | 0.3260 | 10,300 |
Jan 19, 2024 | 0.3200 | 0.3200 | 0.3100 | 0.3170 | 0.3170 | 19,700 |
Jan 18, 2024 | 0.3350 | 0.3350 | 0.3010 | 0.3130 | 0.3130 | 36,700 |
Jan 17, 2024 | 0.3340 | 0.3580 | 0.3020 | 0.3130 | 0.3130 | 106,800 |
Jan 16, 2024 | 0.3490 | 0.3800 | 0.3400 | 0.3410 | 0.3410 | 10,100 |
Jan 12, 2024 | 0.3580 | 0.3580 | 0.3400 | 0.3500 | 0.3500 | 24,100 |
Jan 11, 2024 | 0.3800 | 0.3900 | 0.3530 | 0.3580 | 0.3580 | 48,300 |
Jan 10, 2024 | 0.3990 | 0.3990 | 0.3710 | 0.3750 | 0.3750 | 23,300 |
Jan 9, 2024 | 0.3900 | 0.4000 | 0.3730 | 0.3730 | 0.3730 | 149,800 |
Jan 8, 2024 | 0.4070 | 0.4100 | 0.3610 | 0.3820 | 0.3820 | 83,100 |
Jan 5, 2024 | 0.4000 | 0.4100 | 0.3600 | 0.3610 | 0.3610 | 44,500 |
Jan 4, 2024 | 0.3810 | 0.3950 | 0.3790 | 0.3870 | 0.3870 | 39,000 |
Jan 3, 2024 | 0.3910 | 0.3910 | 0.3800 | 0.3800 | 0.3800 | 6,100 |
Jan 2, 2024 | 0.3890 | 0.4000 | 0.3890 | 0.3940 | 0.3940 | 35,200 |
Dec 29, 2023 | 0.4100 | 0.4130 | 0.3800 | 0.3990 | 0.3990 | 65,200 |
Dec 28, 2023 | 0.4190 | 0.4190 | 0.3800 | 0.4000 | 0.4000 | 66,200 |
Dec 27, 2023 | 0.4200 | 0.4200 | 0.3720 | 0.3890 | 0.3890 | 211,300 |
Dec 26, 2023 | 0.3900 | 0.4000 | 0.3700 | 0.3950 | 0.3950 | 124,000 |
Dec 22, 2023 | 0.3700 | 0.3990 | 0.3700 | 0.3900 | 0.3900 | 76,500 |
Dec 21, 2023 | 0.3710 | 0.3800 | 0.3580 | 0.3800 | 0.3800 | 60,400 |
Dec 20, 2023 | 0.3920 | 0.4200 | 0.3500 | 0.3500 | 0.3500 | 121,300 |
Dec 19, 2023 | 0.3920 | 0.4190 | 0.3920 | 0.4000 | 0.4000 | 42,000 |
Dec 18, 2023 | 0.4090 | 0.4200 | 0.3900 | 0.3970 | 0.3970 | 38,000 |
Dec 15, 2023 | 0.3750 | 0.4500 | 0.3560 | 0.3990 | 0.3990 | 127,200 |
Dec 14, 2023 | 0.3750 | 0.4300 | 0.3540 | 0.3900 | 0.3900 | 344,200 |
Dec 13, 2023 | 0.3650 | 0.3700 | 0.3500 | 0.3700 | 0.3700 | 63,100 |
Dec 12, 2023 | 0.3690 | 0.3690 | 0.3310 | 0.3500 | 0.3500 | 125,600 |
Dec 11, 2023 | 0.3600 | 0.3890 | 0.3600 | 0.3690 | 0.3690 | 117,300 |
Dec 8, 2023 | 0.3760 | 0.3980 | 0.3690 | 0.3760 | 0.3760 | 43,000 |
Dec 7, 2023 | 0.4200 | 0.4200 | 0.3300 | 0.3880 | 0.3880 | 145,200 |
Dec 6, 2023 | 0.4210 | 0.4330 | 0.4000 | 0.4150 | 0.4150 | 87,800 |
Dec 5, 2023 | 0.4200 | 0.4300 | 0.4000 | 0.4000 | 0.4000 | 140,100 |
Dec 4, 2023 | 0.4250 | 0.4300 | 0.4150 | 0.4250 | 0.4250 | 102,200 |
Dec 1, 2023 | 0.4160 | 0.4500 | 0.4000 | 0.4390 | 0.4390 | 104,800 |
Nov 30, 2023 | 0.4240 | 0.4500 | 0.4040 | 0.4190 | 0.4190 | 242,400 |
Nov 29, 2023 | 0.4490 | 0.4500 | 0.3700 | 0.4300 | 0.4300 | 420,800 |
Nov 28, 2023 | 0.3170 | 0.4460 | 0.3100 | 0.4040 | 0.4040 | 869,600 |
Nov 27, 2023 | 0.3670 | 0.3730 | 0.3150 | 0.3430 | 0.3430 | 1,399,600 |
Nov 24, 2023 | 0.5070 | 0.5100 | 0.3610 | 0.4050 | 0.4050 | 5,545,800 |
Nov 22, 2023 | 0.3000 | 0.4070 | 0.3000 | 0.4000 | 0.4000 | 2,309,000 |
Nov 21, 2023 | 0.3300 | 0.3300 | 0.3000 | 0.3000 | 0.3000 | 133,900 |
Nov 20, 2023 | 0.4000 | 0.4000 | 0.3100 | 0.3100 | 0.3100 | 383,700 |
Nov 17, 2023 | 0.4100 | 0.5000 | 0.3700 | 0.3700 | 0.3700 | 780,100 |
Nov 16, 2023 | 0.4300 | 0.4750 | 0.4110 | 0.4200 | 0.4200 | 47,400 |
Nov 15, 2023 | 0.4990 | 0.5200 | 0.4300 | 0.4500 | 0.4500 | 98,100 |
Nov 14, 2023 | 0.5000 | 0.6000 | 0.4360 | 0.4990 | 0.4990 | 231,600 |
Nov 13, 2023 | 0.5570 | 0.5800 | 0.5000 | 0.5000 | 0.5000 | 53,600 |
Nov 10, 2023 | 0.6900 | 0.6900 | 0.5000 | 0.5280 | 0.5280 | 106,700 |
Nov 9, 2023 | 0.7890 | 0.7950 | 0.6600 | 0.6810 | 0.6810 | 49,100 |
Nov 8, 2023 | 0.8100 | 0.8100 | 0.7670 | 0.7670 | 0.7670 | 13,700 |
Nov 7, 2023 | 0.7750 | 0.8200 | 0.7470 | 0.8100 | 0.8100 | 55,300 |
Nov 6, 2023 | 0.7820 | 0.8000 | 0.7510 | 0.7750 | 0.7750 | 22,700 |
Nov 3, 2023 | 0.7600 | 0.8100 | 0.7300 | 0.8000 | 0.8000 | 54,900 |
Nov 2, 2023 | 0.7600 | 0.7600 | 0.7200 | 0.7500 | 0.7500 | 13,700 |
Nov 1, 2023 | 0.7310 | 0.7630 | 0.7200 | 0.7600 | 0.7600 | 45,300 |
Oct 31, 2023 | 0.7550 | 0.7630 | 0.7310 | 0.7310 | 0.7310 | 9,700 |
Oct 30, 2023 | 0.7800 | 0.7800 | 0.7400 | 0.7400 | 0.7400 | 8,000 |
Oct 27, 2023 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 11,000 |
Oct 26, 2023 | 0.7510 | 0.8000 | 0.7330 | 0.7480 | 0.7480 | 17,400 |
Oct 25, 2023 | 0.8200 | 0.8600 | 0.7310 | 0.7310 | 0.7310 | 39,100 |
Oct 24, 2023 | 0.8700 | 0.8700 | 0.8100 | 0.8130 | 0.8130 | 12,300 |
Oct 23, 2023 | 0.8900 | 0.9000 | 0.8500 | 0.8540 | 0.8540 | 8,900 |
Oct 20, 2023 | 0.9200 | 0.9500 | 0.8900 | 0.8960 | 0.8960 | 33,600 |
Oct 19, 2023 | 0.9400 | 1.0000 | 0.9000 | 0.9500 | 0.9500 | 29,500 |
Oct 18, 2023 | 0.9500 | 1.0000 | 0.9200 | 0.9400 | 0.9400 | 4,500 |
Oct 17, 2023 | 0.9200 | 0.9600 | 0.8900 | 0.9500 | 0.9500 | 18,200 |
Oct 16, 2023 | 1.0200 | 1.0200 | 0.9300 | 0.9400 | 0.9400 | 8,100 |
Oct 13, 2023 | 0.9750 | 0.9750 | 0.9300 | 0.9300 | 0.9300 | 8,200 |
Oct 12, 2023 | 1.0300 | 1.0300 | 0.9500 | 0.9500 | 0.9500 | 10,800 |
Oct 11, 2023 | 1.0150 | 1.0400 | 0.9900 | 1.0100 | 1.0100 | 58,100 |
Oct 10, 2023 | 1.0000 | 1.0900 | 0.9800 | 1.0400 | 1.0400 | 14,600 |
Oct 9, 2023 | 0.9800 | 0.9900 | 0.9600 | 0.9900 | 0.9900 | 3,300 |
Oct 6, 2023 | 0.9500 | 1.0800 | 0.9500 | 1.0100 | 1.0100 | 46,700 |
Oct 5, 2023 | 0.9800 | 0.9800 | 0.9350 | 0.9800 | 0.9800 | 11,700 |
Oct 4, 2023 | 0.9800 | 1.0000 | 0.9300 | 0.9700 | 0.9700 | 54,300 |
Oct 3, 2023 | 1.0000 | 1.0000 | 0.9500 | 0.9800 | 0.9800 | 40,400 |
Oct 2, 2023 | 1.1700 | 1.1700 | 1.0000 | 1.0350 | 1.0350 | 54,100 |
Sep 29, 2023 | 1.0800 | 1.0800 | 1.0010 | 1.0400 | 1.0400 | 43,400 |
Sep 28, 2023 | 1.0800 | 1.1320 | 1.0000 | 1.0400 | 1.0400 | 97,900 |
Sep 27, 2023 | 1.1300 | 1.1770 | 1.0400 | 1.0800 | 1.0800 | 137,100 |
Sep 26, 2023 | 1.1100 | 1.2030 | 1.1000 | 1.1200 | 1.1200 | 16,900 |
Sep 25, 2023 | 1.2070 | 1.2300 | 1.1100 | 1.1700 | 1.1700 | 4,200 |
Sep 22, 2023 | 1.2100 | 1.2450 | 1.1250 | 1.2000 | 1.2000 | 4,500 |
Sep 21, 2023 | 1.2200 | 1.2300 | 1.1300 | 1.2300 | 1.2300 | 6,800 |
Sep 20, 2023 | 1.2330 | 1.2900 | 1.1800 | 1.1900 | 1.1900 | 10,700 |
Sep 19, 2023 | 1.2500 | 1.3030 | 1.2000 | 1.2700 | 1.2700 | 10,200 |
Sep 18, 2023 | 1.2300 | 1.2900 | 1.2300 | 1.2600 | 1.2600 | 3,200 |
Sep 15, 2023 | 1.2800 | 1.3600 | 1.1600 | 1.3100 | 1.3100 | 44,000 |
Sep 14, 2023 | 1.2400 | 1.2900 | 1.2200 | 1.2900 | 1.2900 | 4,600 |
Sep 13, 2023 | 1.2300 | 1.2400 | 1.1900 | 1.2100 | 1.2100 | 24,500 |
Sep 12, 2023 | 1.2750 | 1.3540 | 1.2200 | 1.2200 | 1.2200 | 33,300 |
Sep 11, 2023 | 1.2100 | 1.3100 | 1.2100 | 1.2500 | 1.2500 | 23,500 |
Sep 8, 2023 | 1.2150 | 1.2400 | 1.1690 | 1.2290 | 1.2290 | 10,000 |
Sep 7, 2023 | 1.2000 | 1.2350 | 1.1600 | 1.2200 | 1.2200 | 20,600 |
Sep 6, 2023 | 1.2800 | 1.3470 | 1.2300 | 1.2400 | 1.2400 | 15,200 |
Sep 5, 2023 | 1.4000 | 1.4000 | 1.2800 | 1.3200 | 1.3200 | 25,600 |
Sep 1, 2023 | 1.2700 | 1.3300 | 1.2700 | 1.2900 | 1.2900 | 7,300 |
Aug 31, 2023 | 1.2300 | 1.3550 | 1.2000 | 1.3000 | 1.3000 | 41,800 |
Aug 30, 2023 | 1.1800 | 1.2700 | 1.1800 | 1.2600 | 1.2600 | 35,900 |
Aug 29, 2023 | 1.1300 | 1.2200 | 1.0600 | 1.1900 | 1.1900 | 30,300 |
Aug 28, 2023 | 1.1000 | 1.1700 | 1.0900 | 1.1700 | 1.1700 | 17,200 |
Aug 25, 2023 | 1.3160 | 1.3200 | 1.0500 | 1.1000 | 1.1000 | 263,800 |
Aug 24, 2023 | 1.3600 | 1.3600 | 1.3000 | 1.3100 | 1.3100 | 9,900 |
Aug 23, 2023 | 1.3740 | 1.3800 | 1.3500 | 1.3700 | 1.3700 | 14,300 |
Aug 22, 2023 | 1.3900 | 1.4400 | 1.3400 | 1.4200 | 1.4200 | 60,800 |
Aug 21, 2023 | 1.2900 | 1.4300 | 1.2500 | 1.4100 | 1.4100 | 108,200 |
Aug 18, 2023 | 1.2050 | 1.3000 | 1.1650 | 1.3000 | 1.3000 | 35,700 |
Aug 17, 2023 | 1.1500 | 1.2300 | 1.1300 | 1.2010 | 1.2010 | 42,900 |
Aug 16, 2023 | 1.2100 | 1.2100 | 1.1200 | 1.1400 | 1.1400 | 42,400 |
Aug 15, 2023 | 1.2000 | 1.2300 | 1.1500 | 1.1900 | 1.1900 | 117,500 |
Aug 14, 2023 | 1.2700 | 1.2900 | 1.2010 | 1.2300 | 1.2300 | 58,800 |
Aug 11, 2023 | 1.3500 | 1.4200 | 1.2900 | 1.3100 | 1.3100 | 103,200 |
Aug 10, 2023 | 1.3800 | 1.4340 | 1.3400 | 1.3900 | 1.3900 | 94,900 |
Aug 9, 2023 | 1.3500 | 1.4000 | 1.3150 | 1.3500 | 1.3500 | 66,600 |
Aug 8, 2023 | 1.3000 | 1.3700 | 1.2400 | 1.3100 | 1.3100 | 62,600 |
Aug 7, 2023 | 1.3100 | 1.4300 | 1.2300 | 1.2600 | 1.2600 | 293,000 |
Aug 4, 2023 | 1.3800 | 1.4350 | 1.3100 | 1.3700 | 1.3700 | 62,000 |
Aug 3, 2023 | 1.4200 | 1.4700 | 1.3500 | 1.3900 | 1.3900 | 116,900 |
Aug 2, 2023 | 1.5300 | 1.5300 | 1.4300 | 1.4700 | 1.4700 | 11,800 |
Aug 1, 2023 | 1.5460 | 1.5900 | 1.5200 | 1.5400 | 1.5400 | 10,400 |
Jul 31, 2023 | 1.5100 | 1.6000 | 1.4700 | 1.5600 | 1.5600 | 43,800 |
Jul 28, 2023 | 1.5800 | 1.6300 | 1.4700 | 1.5200 | 1.5200 | 97,400 |
Jul 27, 2023 | 1.5200 | 1.6200 | 1.3800 | 1.6200 | 1.6200 | 159,400 |
Jul 26, 2023 | 1.4200 | 1.5700 | 1.4200 | 1.5700 | 1.5700 | 122,900 |
Jul 25, 2023 | 1.3500 | 1.5200 | 1.3500 | 1.4300 | 1.4300 | 66,700 |
Jul 24, 2023 | 1.3900 | 1.3900 | 1.3100 | 1.3700 | 1.3700 | 38,200 |
Jul 21, 2023 | 1.4700 | 1.4700 | 1.3300 | 1.3500 | 1.3500 | 118,900 |
Jul 20, 2023 | 1.4400 | 1.5100 | 1.3900 | 1.4200 | 1.4200 | 109,000 |
Jul 19, 2023 | 1.4800 | 1.5300 | 1.4100 | 1.4700 | 1.4700 | 37,100 |
Jul 18, 2023 | 1.5630 | 1.6100 | 1.4310 | 1.5000 | 1.5000 | 203,600 |
Jul 17, 2023 | 1.6210 | 1.6300 | 1.5700 | 1.6300 | 1.6300 | 29,600 |
Jul 14, 2023 | 1.6690 | 1.6690 | 1.6000 | 1.6200 | 1.6200 | 9,500 |
Jul 13, 2023 | 1.6600 | 1.6840 | 1.5700 | 1.6600 | 1.6600 | 33,600 |
Jul 12, 2023 | 1.7500 | 1.7500 | 1.6390 | 1.7200 | 1.7200 | 17,500 |
Jul 11, 2023 | 1.6250 | 1.7100 | 1.6100 | 1.6900 | 1.6900 | 19,900 |
Jul 10, 2023 | 1.5900 | 1.6500 | 1.5200 | 1.6400 | 1.6400 | 39,100 |
Jul 7, 2023 | 1.5600 | 1.6000 | 1.4800 | 1.5900 | 1.5900 | 60,700 |
Jul 6, 2023 | 1.5800 | 1.5800 | 1.5000 | 1.5400 | 1.5400 | 29,200 |
Jul 5, 2023 | 1.5600 | 1.6300 | 1.5000 | 1.5600 | 1.5600 | 48,400 |
Jul 3, 2023 | 1.5900 | 1.5950 | 1.5500 | 1.5600 | 1.5600 | 10,600 |
Jun 30, 2023 | 1.5400 | 1.6100 | 1.5400 | 1.5800 | 1.5800 | 46,100 |
Jun 29, 2023 | 1.6900 | 1.7000 | 1.5600 | 1.5700 | 1.5700 | 46,100 |
Jun 28, 2023 | 1.7200 | 1.7200 | 1.6100 | 1.6800 | 1.6800 | 15,000 |
Jun 27, 2023 | 1.7500 | 1.7900 | 1.6100 | 1.6500 | 1.6500 | 25,000 |
Jun 26, 2023 | 1.6200 | 1.7340 | 1.6200 | 1.7200 | 1.7200 | 19,100 |
Jun 23, 2023 | 1.6800 | 1.7510 | 1.6200 | 1.6200 | 1.6200 | 11,800 |
Jun 22, 2023 | 1.8100 | 1.8600 | 1.6600 | 1.6600 | 1.6600 | 83,200 |
Jun 21, 2023 | 1.9700 | 2.0180 | 1.8000 | 1.8700 | 1.8700 | 47,100 |
Jun 20, 2023 | 2.0600 | 2.1800 | 1.9900 | 2.0000 | 2.0000 | 79,600 |
Jun 16, 2023 | 2.0700 | 2.1200 | 1.8600 | 2.1200 | 2.1200 | 83,400 |
Jun 15, 2023 | 1.9500 | 2.0600 | 1.8100 | 2.0400 | 2.0400 | 94,500 |
Jun 14, 2023 | 1.6000 | 1.9100 | 1.6000 | 1.9000 | 1.9000 | 106,300 |
Jun 13, 2023 | 1.5100 | 1.6900 | 1.5100 | 1.6200 | 1.6200 | 80,300 |
Jun 12, 2023 | 1.7000 | 1.7040 | 1.4900 | 1.5200 | 1.5200 | 104,800 |
Jun 9, 2023 | 1.3700 | 1.5690 | 1.3700 | 1.5000 | 1.5000 | 79,600 |
Jun 8, 2023 | 1.4500 | 1.5000 | 1.4000 | 1.4000 | 1.4000 | 23,200 |
Jun 7, 2023 | 1.3000 | 1.4040 | 1.3000 | 1.3800 | 1.3800 | 31,900 |
Jun 6, 2023 | 1.3600 | 1.3900 | 1.2900 | 1.3300 | 1.3300 | 92,400 |
Jun 5, 2023 | 1.4300 | 1.5000 | 1.3100 | 1.3620 | 1.3620 | 104,600 |
Jun 2, 2023 | 1.5500 | 1.6350 | 1.4500 | 1.4500 | 1.4500 | 64,700 |
Jun 1, 2023 | 1.6000 | 1.6800 | 1.4800 | 1.5200 | 1.5200 | 122,200 |
May 31, 2023 | 1.7400 | 1.7700 | 1.5600 | 1.6000 | 1.6000 | 37,800 |
May 30, 2023 | 1.8500 | 1.9300 | 1.6000 | 1.6500 | 1.6500 | 177,700 |
May 26, 2023 | 1.9800 | 1.9800 | 1.8000 | 1.8500 | 1.8500 | 43,000 |
May 25, 2023 | 2.0600 | 2.2300 | 1.8600 | 1.9200 | 1.9200 | 102,000 |
May 24, 2023 | 2.2000 | 2.2090 | 2.0500 | 2.0500 | 2.0500 | 16,600 |
May 23, 2023 | 2.1100 | 2.2800 | 2.1100 | 2.2300 | 2.2300 | 10,900 |
May 22, 2023 | 2.2700 | 2.3900 | 2.1400 | 2.1500 | 2.1500 | 61,400 |
May 19, 2023 | 2.0800 | 2.2790 | 2.0800 | 2.1300 | 2.1300 | 15,900 |
May 18, 2023 | 1.9900 | 2.2030 | 1.9600 | 2.0500 | 2.0500 | 31,800 |
May 17, 2023 | 2.0100 | 2.1200 | 1.9000 | 2.0300 | 2.0300 | 42,400 |
May 16, 2023 | 2.2700 | 2.2700 | 1.9100 | 2.0100 | 2.0100 | 166,700 |
May 15, 2023 | 2.5500 | 2.5800 | 2.2300 | 2.2900 | 2.2900 | 168,000 |
May 12, 2023 | 2.3300 | 2.5900 | 2.2800 | 2.5300 | 2.5300 | 155,700 |
May 11, 2023 | 2.9100 | 2.9200 | 2.5500 | 2.8800 | 2.8800 | 67,100 |
May 10, 2023 | 2.7100 | 2.9900 | 2.7100 | 2.8600 | 2.8600 | 32,400 |
May 9, 2023 | 2.8600 | 2.9100 | 2.6500 | 2.7300 | 2.7300 | 39,600 |
May 8, 2023 | 3.0100 | 3.0100 | 2.7400 | 2.7400 | 2.7400 | 18,100 |
May 5, 2023 | 2.9410 | 2.9410 | 2.7700 | 2.8600 | 2.8600 | 21,100 |
May 4, 2023 | 2.8700 | 2.9700 | 2.7500 | 2.7500 | 2.7500 | 60,000 |
May 3, 2023 | 2.5300 | 2.8800 | 2.5300 | 2.8000 | 2.8000 | 70,600 |
May 2, 2023 | 2.5100 | 2.7420 | 2.5000 | 2.6000 | 2.6000 | 36,200 |
May 1, 2023 | 2.5900 | 2.6500 | 2.5000 | 2.5600 | 2.5600 | 11,300 |
Apr 28, 2023 | 2.3200 | 2.6800 | 2.3100 | 2.5900 | 2.5900 | 34,700 |
Apr 27, 2023 | 2.3600 | 2.5600 | 2.3600 | 2.4000 | 2.4000 | 23,100 |
Apr 26, 2023 | 2.3300 | 2.4330 | 2.3300 | 2.3800 | 2.3800 | 37,600 |
Apr 25, 2023 | 2.7300 | 2.7300 | 2.3100 | 2.4300 | 2.4300 | 81,100 |
Related Tickers
NUWE Nuwellis, Inc.
0.2521
-14.95%
MOTS Motus GI Holdings, Inc.
0.0770
+10.00%
INBS Intelligent Bio Solutions Inc.
2.5700
-7.55%
ALUR Allurion Technologies Inc.
1.8300
+1.67%
BBLG Bone Biologics Corporation
1.5251
-4.68%
DYNT Dynatronics Corporation
0.5898
+9.38%
VERO Venus Concept Inc.
0.7209
-10.69%
RBOT Vicarious Surgical Inc.
0.2729
-3.77%
QTI QT Imaging Holdings, Inc.
0.8737
-1.28%
SSKN STRATA Skin Sciences, Inc.
0.5600
+3.70%