Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tela Bio Inc (NQ: TELA )

5.370 -0.160 (-2.89%)
Streaming Delayed Price Updated: 1:29 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 5.830 5.950 5.680 5.840 75,165 +0.02(+0.34%)
Oct 30, 2023 5.850 5.898 5.645 5.820 50,586 +0.00(+0.00%)
Oct 27, 2023 6.000 6.000 5.630 5.820 79,091 -0.15(-2.51%)
Oct 26, 2023 5.990 6.180 5.760 5.970 111,244 -0.10(-1.65%)
Oct 25, 2023 6.030 6.120 5.800 6.070 72,128 +0.06(+1.00%)
Oct 24, 2023 5.680 6.070 5.660 6.010 79,533 +0.35(+6.18%)
Oct 23, 2023 5.740 5.970 5.590 5.660 103,097 -0.06(-1.05%)
Oct 20, 2023 5.890 5.890 5.680 5.720 100,561 -0.11(-1.89%)
Oct 19, 2023 5.910 6.070 5.710 5.830 115,481 -0.03(-0.51%)
Oct 18, 2023 6.000 6.090 5.800 5.860 92,663 -0.15(-2.58%)
Oct 17, 2023 6.250 6.250 5.990 6.015 133,340 -0.16(-2.51%)
Oct 16, 2023 6.300 6.230 6.095 6.170 62,446 -0.03(-0.48%)
Oct 13, 2023 6.253 6.349 6.030 6.200 249,873 -0.15(-2.36%)
Oct 12, 2023 6.460 6.530 6.110 6.350 419,411 -0.17(-2.61%)
Oct 11, 2023 6.990 7.060 6.490 6.520 93,089 -0.52(-7.39%)
Oct 10, 2023 6.990 7.160 6.920 7.040 85,243 +0.15(+2.18%)
Oct 09, 2023 7.140 7.170 6.870 6.890 49,347 -0.27(-3.77%)
Oct 06, 2023 7.110 7.284 6.950 7.160 71,730 +0.04(+0.56%)
Oct 05, 2023 7.330 7.400 7.040 7.120 69,999 -0.17(-2.33%)
Oct 04, 2023 7.240 7.360 7.190 7.290 339,359 -0.03(-0.41%)
Oct 03, 2023 7.420 7.621 7.230 7.320 99,773 -0.19(-2.53%)
Oct 02, 2023 8.000 8.000 7.350 7.510 162,315 -0.49(-6.13%)
Sep 29, 2023 7.900 8.050 7.740 8.000 214,540 +0.14(+1.78%)
Sep 28, 2023 7.830 7.919 7.760 7.860 102,086 +0.01(+0.13%)
Sep 27, 2023 7.990 8.010 7.710 7.850 74,403 -0.12(-1.51%)
Sep 26, 2023 8.100 8.226 7.900 7.970 402,533 -0.19(-2.33%)
Sep 25, 2023 8.050 8.300 8.110 8.160 36,124 +0.09(+1.12%)
Sep 22, 2023 8.240 8.280 8.000 8.070 96,784 -0.13(-1.59%)
Sep 21, 2023 8.080 8.345 7.920 8.200 318,118 +0.10(+1.23%)
Sep 20, 2023 8.410 8.410 8.100 8.100 42,359 -0.25(-2.99%)
Sep 19, 2023 8.730 8.730 8.230 8.350 51,900 -0.34(-3.91%)
Sep 18, 2023 8.930 8.930 8.650 8.690 35,431 -0.19(-2.14%)
Sep 15, 2023 8.950 8.950 8.790 8.880 155,784 -0.03(-0.34%)
Sep 14, 2023 8.880 9.020 8.860 8.910 54,799 +0.04(+0.45%)
Sep 13, 2023 8.840 8.980 8.840 8.870 57,029 -0.03(-0.34%)
Sep 12, 2023 8.840 8.965 8.770 8.900 64,451 -0.02(-0.22%)
Sep 11, 2023 8.910 9.020 8.855 8.920 92,427 -0.03(-0.34%)
Sep 08, 2023 9.040 9.150 8.910 8.950 48,445 -0.02(-0.22%)
Sep 07, 2023 9.520 9.520 8.950 8.970 77,274 -0.53(-5.58%)
Sep 06, 2023 9.400 9.600 9.400 9.500 72,108 -0.02(-0.21%)
Sep 05, 2023 9.550 9.595 9.100 9.520 65,451 -0.02(-0.21%)
Sep 01, 2023 9.660 9.869 9.510 9.540 69,372 -0.12(-1.24%)
Aug 31, 2023 9.680 9.870 9.470 9.660 126,143 -0.01(-0.10%)
Aug 30, 2023 9.550 9.805 9.530 9.670 54,076 +0.07(+0.73%)
Aug 29, 2023 9.070 9.730 9.070 9.600 58,326 +0.45(+4.92%)
Aug 28, 2023 9.070 9.170 8.880 9.150 37,612 +0.15(+1.67%)
Aug 25, 2023 8.930 9.005 8.915 9.000 30,613 +0.08(+0.90%)
Aug 24, 2023 9.120 9.160 8.900 8.920 35,778 -0.24(-2.62%)
Aug 23, 2023 9.100 9.260 9.050 9.160 54,790 +0.17(+1.89%)
Aug 22, 2023 8.950 9.080 8.930 8.990 30,171 +0.02(+0.22%)
Aug 21, 2023 9.010 9.150 8.900 8.970 30,213 -0.04(-0.44%)
Aug 18, 2023 9.030 9.230 9.000 9.010 49,488 -0.11(-1.15%)
Aug 17, 2023 9.205 9.255 8.865 9.115 75,943 +0.12(+1.28%)
Aug 16, 2023 9.140 9.195 8.780 9.000 119,845 -0.04(-0.44%)
Aug 15, 2023 9.110 9.380 8.970 9.040 65,780 -0.06(-0.66%)
Aug 14, 2023 8.980 9.200 8.840 9.100 89,807 +0.12(+1.34%)
Aug 11, 2023 8.850 9.040 8.740 8.980 60,938 +0.21(+2.39%)
Aug 10, 2023 8.810 9.500 8.750 8.770 179,634 -0.30(-3.31%)
Aug 09, 2023 9.230 9.230 8.680 9.070 116,861 -0.14(-1.52%)
Aug 08, 2023 9.580 9.640 9.165 9.210 96,911 -0.41(-4.26%)
Aug 07, 2023 9.830 9.830 9.530 9.620 70,856 -0.08(-0.82%)
Aug 04, 2023 9.730 9.940 9.510 9.700 72,908 +0.02(+0.21%)
Aug 03, 2023 9.490 9.900 9.490 9.680 56,042 -0.01(-0.10%)
Aug 02, 2023 10.06 10.17 9.580 9.690 99,185 -0.46(-4.53%)
Aug 01, 2023 9.810 10.22 9.601 10.15 78,342 +0.36(+3.68%)
Jul 31, 2023 9.540 9.810 9.390 9.790 51,963 +0.32(+3.38%)
Jul 28, 2023 9.520 9.550 9.290 9.470 117,501 +0.06(+0.64%)
Jul 27, 2023 9.790 9.790 9.200 9.410 105,859 -0.34(-3.49%)
Jul 26, 2023 9.760 9.980 9.550 9.750 63,864 -0.09(-0.91%)
Jul 25, 2023 10.29 10.46 9.780 9.840 45,128 -0.45(-4.37%)
Jul 24, 2023 10.74 10.74 10.26 10.29 54,467 -0.39(-3.65%)
Jul 21, 2023 10.35 10.84 10.24 10.68 241,606 +0.34(+3.29%)
Jul 20, 2023 10.23 10.52 10.07 10.34 63,021 +0.16(+1.57%)
Jul 19, 2023 10.05 10.42 9.960 10.18 50,459 +0.13(+1.29%)
Jul 18, 2023 9.750 10.06 9.535 10.05 69,312 +0.23(+2.34%)
Jul 17, 2023 10.02 10.05 9.800 9.820 56,917 -0.18(-1.80%)
Jul 14, 2023 9.920 10.10 9.610 10.00 113,819 +0.05(+0.50%)
Jul 13, 2023 10.12 10.21 9.920 9.950 43,136 -0.11(-1.09%)
Jul 12, 2023 10.13 10.13 9.980 10.06 56,371 -0.06(-0.59%)
Jul 11, 2023 9.986 10.24 9.867 10.12 74,810 +0.10(+1.00%)
Jul 10, 2023 10.06 10.20 9.990 10.02 56,195 -0.04(-0.40%)
Jul 07, 2023 10.07 10.08 9.964 10.06 67,538 -0.01(-0.10%)
Jul 06, 2023 9.990 10.28 9.700 10.07 102,053 +0.00(+0.00%)
Jul 05, 2023 9.920 10.21 9.870 10.07 90,863 +0.04(+0.40%)
Jul 03, 2023 10.07 10.17 9.950 10.03 56,990 -0.10(-0.99%)
Jun 30, 2023 10.03 10.27 9.830 10.13 215,030 +0.13(+1.30%)
Jun 29, 2023 9.750 10.16 9.575 10.00 98,851 +0.22(+2.25%)
Jun 28, 2023 9.400 9.890 9.255 9.780 90,650 +0.42(+4.54%)
Jun 27, 2023 9.510 9.545 9.215 9.355 123,774 -0.17(-1.84%)
Jun 26, 2023 10.42 10.54 9.520 9.530 135,817 -0.90(-8.63%)
Jun 23, 2023 10.73 10.86 10.33 10.43 1,973,341 -0.42(-3.87%)
Jun 22, 2023 11.07 11.07 10.75 10.85 116,777 -0.03(-0.28%)
Jun 21, 2023 10.90 11.04 10.80 10.88 95,839 -0.10(-0.91%)
Jun 20, 2023 10.82 11.05 10.82 10.98 214,682 -0.18(-1.61%)
Jun 16, 2023 10.08 11.17 9.930 11.16 612,584 +1.14(+11.38%)
Jun 15, 2023 10.69 10.76 10.00 10.02 158,215 +0.12(+1.21%)
May 08, 2023 9.750 10.07 9.750 9.900 49,958 +0.16(+1.64%)
May 05, 2023 9.400 9.780 9.400 9.740 22,796 +0.38(+4.06%)
May 04, 2023 9.450 9.560 9.320 9.360 37,791 -0.14(-1.47%)
May 03, 2023 9.480 9.610 9.430 9.500 78,893 +0.03(+0.32%)
May 02, 2023 9.300 9.480 9.230 9.470 34,140 +0.12(+1.28%)
May 01, 2023 9.320 9.440 9.250 9.350 29,374 -0.05(-0.53%)
Apr 28, 2023 9.400 9.480 9.360 9.400 43,132 -0.08(-0.84%)
Apr 27, 2023 9.470 9.720 9.360 9.480 57,563 +0.07(+0.74%)
Apr 26, 2023 9.390 9.520 9.194 9.410 74,864 +0.02(+0.21%)
Apr 25, 2023 9.400 9.600 9.275 9.390 189,875 -0.07(-0.74%)
Apr 24, 2023 9.450 9.710 9.250 9.460 140,770 -0.03(-0.32%)
Apr 21, 2023 9.300 9.570 9.180 9.490 181,645 +0.23(+2.48%)
Apr 20, 2023 9.160 9.665 9.160 9.260 107,292 +0.03(+0.33%)
Apr 19, 2023 9.350 9.600 9.150 9.230 804,344 -1.40(-13.17%)
Apr 18, 2023 10.77 10.90 10.42 10.63 31,243 -0.13(-1.21%)
Apr 17, 2023 10.83 11.04 10.70 10.76 31,529 -0.04(-0.37%)
Apr 14, 2023 11.21 11.21 10.61 10.80 36,961 -0.38(-3.40%)
Apr 13, 2023 11.20 11.43 11.05 11.18 29,597 -0.05(-0.45%)
Apr 12, 2023 11.25 11.43 10.99 11.23 59,892 +0.01(+0.09%)
Apr 11, 2023 10.91 11.61 10.75 11.22 60,793 +0.24(+2.19%)
Apr 10, 2023 11.00 11.10 10.70 10.98 35,559 +0.00(+0.00%)
Apr 06, 2023 10.98 11.06 10.98 10.98 6,908 +0.04(+0.37%)
Apr 05, 2023 11.14 11.14 10.85 10.94 11,858 -0.24(-2.15%)
Apr 04, 2023 11.01 11.29 10.99 11.18 12,121 +0.19(+1.73%)
Apr 03, 2023 10.60 11.32 10.00 10.99 29,772 +0.35(+3.29%)
Mar 31, 2023 11.14 11.58 9.760 10.64 94,856 -0.60(-5.34%)
Mar 30, 2023 11.14 11.31 10.92 11.24 24,143 +0.21(+1.90%)
Mar 29, 2023 11.10 11.64 10.99 11.03 29,634 +0.19(+1.75%)
Mar 28, 2023 10.35 11.11 10.35 10.84 18,197 +0.35(+3.34%)
Mar 27, 2023 10.01 10.49 9.878 10.49 29,889 +0.44(+4.38%)
Mar 24, 2023 9.980 10.18 9.760 10.05 21,582 +0.04(+0.40%)
Mar 23, 2023 10.02 10.20 9.820 10.01 22,462 +0.14(+1.42%)
Mar 22, 2023 10.50 10.50 9.552 9.870 31,340 -0.62(-5.91%)
Mar 21, 2023 10.21 10.74 10.15 10.49 52,268 +0.05(+0.48%)
Mar 20, 2023 10.01 10.48 9.880 10.44 30,812 +0.27(+2.65%)
Mar 17, 2023 9.970 10.30 9.570 10.17 36,948 +0.22(+2.21%)
Mar 16, 2023 9.400 10.05 9.228 9.950 42,607 +0.54(+5.74%)
Mar 15, 2023 9.520 9.700 9.240 9.410 38,569 -0.28(-2.89%)
Mar 14, 2023 9.850 10.05 9.605 9.690 47,987 +0.04(+0.41%)
Mar 13, 2023 10.14 10.28 9.470 9.650 61,563 -0.45(-4.46%)
Mar 10, 2023 10.46 10.88 10.01 10.10 36,218 -0.44(-4.17%)
Mar 09, 2023 10.76 10.79 10.50 10.54 20,402 -0.13(-1.22%)
Mar 08, 2023 10.68 10.93 10.60 10.67 29,390 +0.02(+0.19%)
Mar 07, 2023 10.88 10.92 10.55 10.65 23,880 -0.30(-2.74%)
Mar 06, 2023 11.00 11.20 10.59 10.95 58,333 +0.00(+0.00%)
Mar 03, 2023 11.10 11.10 10.84 10.95 26,810 -0.14(-1.26%)
Mar 02, 2023 10.45 11.10 10.40 11.09 36,887 +0.72(+6.94%)
Mar 01, 2023 10.63 10.65 10.36 10.37 24,996 -0.19(-1.80%)
Feb 28, 2023 10.78 10.99 10.40 10.56 15,139 -0.09(-0.85%)
Feb 27, 2023 10.96 11.00 10.44 10.65 23,139 -0.38(-3.45%)
Feb 24, 2023 10.32 11.03 10.32 11.03 16,100 +0.53(+5.05%)
Feb 23, 2023 10.94 11.09 10.45 10.50 22,417 -0.31(-2.87%)
Feb 22, 2023 10.95 10.95 10.65 10.81 10,033 -0.06(-0.55%)
Feb 21, 2023 10.57 11.10 10.47 10.87 30,864 -0.05(-0.46%)
Feb 17, 2023 11.19 11.29 10.84 10.92 18,417 -0.14(-1.27%)
Feb 16, 2023 11.49 11.49 11.05 11.06 29,708 -0.44(-3.83%)
Feb 15, 2023 11.31 11.86 11.31 11.50 52,114 +0.03(+0.26%)
Feb 14, 2023 11.30 12.14 11.15 11.47 79,264 +0.21(+1.87%)
Feb 13, 2023 11.31 11.44 11.08 11.26 19,043 +0.09(+0.81%)
Feb 10, 2023 11.39 11.44 11.08 11.17 12,434 -0.28(-2.45%)
Feb 09, 2023 11.45 11.49 11.36 11.45 12,132 -0.05(-0.43%)
Feb 08, 2023 11.49 11.68 11.36 11.50 10,984 -0.05(-0.43%)
Feb 07, 2023 11.30 11.62 11.30 11.55 20,301 -0.04(-0.35%)
Feb 06, 2023 11.30 11.70 11.30 11.59 10,511 +0.38(+3.39%)
Feb 03, 2023 11.15 11.38 11.14 11.21 56,207 -0.26(-2.27%)
Feb 02, 2023 11.60 11.60 11.37 11.47 9,163 -0.01(-0.09%)
Feb 01, 2023 11.78 11.87 11.13 11.48 27,479 -0.10(-0.86%)
Jan 31, 2023 11.58 11.66 11.26 11.58 16,828 +0.05(+0.43%)
Jan 30, 2023 11.96 11.97 11.46 11.53 32,258 -0.25(-2.12%)
Jan 27, 2023 12.05 12.18 11.74 11.78 21,153 -0.25(-2.08%)
Jan 26, 2023 11.81 12.21 11.81 12.03 8,649 +0.21(+1.78%)
Jan 25, 2023 12.00 12.31 11.66 11.82 19,843 -0.12(-1.01%)
Jan 24, 2023 11.75 12.00 11.75 11.94 18,074 -0.06(-0.50%)
Jan 23, 2023 12.00 12.22 11.80 12.00 26,740 +0.00(+0.00%)
Jan 20, 2023 11.57 12.22 11.57 12.00 34,080 +0.57(+4.99%)
Jan 19, 2023 11.74 12.26 11.25 11.43 22,095 -0.37(-3.14%)
Jan 18, 2023 12.18 12.25 11.67 11.80 13,080 -0.22(-1.83%)
Jan 17, 2023 11.47 12.12 11.47 12.02 12,030 +0.66(+5.81%)
Jan 13, 2023 11.12 11.60 10.52 11.36 11,842 +0.19(+1.70%)
Jan 12, 2023 10.91 11.23 10.61 11.17 23,421 +0.37(+3.43%)
Jan 11, 2023 10.75 11.67 10.56 10.80 12,564 +0.20(+1.89%)
Jan 10, 2023 11.85 11.90 10.60 10.60 29,515 -1.09(-9.32%)
Jan 09, 2023 12.02 12.19 11.49 11.69 14,929 -0.33(-2.75%)
Jan 06, 2023 11.66 13.18 11.56 12.02 27,657 +0.32(+2.74%)
Jan 05, 2023 11.85 12.29 11.63 11.70 86,540 -0.19(-1.60%)
Jan 04, 2023 11.47 11.89 11.31 11.89 31,483 +0.39(+3.39%)
Jan 03, 2023 11.25 11.75 11.21 11.50 40,212 +0.00(+0.00%)
Dec 30, 2022 11.00 11.76 10.98 11.50 37,978 +0.42(+3.79%)
Dec 29, 2022 11.40 11.40 10.82 11.08 29,234 -0.32(-2.81%)
Dec 28, 2022 11.14 11.66 11.02 11.40 21,168 +0.35(+3.17%)
Dec 27, 2022 11.05 11.30 10.90 11.05 51,680 -0.20(-1.78%)
Dec 23, 2022 10.61 11.31 10.61 11.25 27,620 +0.51(+4.75%)
Dec 22, 2022 10.75 10.90 10.15 10.74 41,433 +0.06(+0.56%)
Dec 21, 2022 10.27 10.79 10.17 10.68 17,632 +0.31(+2.99%)
Dec 20, 2022 9.870 10.39 9.500 10.37 102,948 +0.39(+3.91%)
Dec 19, 2022 10.20 10.76 9.240 9.980 101,030 -0.21(-2.06%)
Dec 16, 2022 10.59 10.69 9.820 10.19 163,969 -0.41(-3.87%)
Dec 15, 2022 10.58 10.71 10.20 10.60 124,664 -0.10(-0.93%)
Dec 14, 2022 10.52 10.90 10.23 10.70 116,866 +0.22(+2.10%)
Dec 13, 2022 11.56 11.88 10.36 10.48 41,255 -0.42(-3.85%)
Dec 12, 2022 10.27 11.01 10.27 10.90 34,882 +0.60(+5.83%)
Dec 09, 2022 9.870 11.10 9.870 10.30 70,033 +0.30(+3.00%)
Dec 08, 2022 9.590 10.00 9.390 10.00 39,482 +0.42(+4.38%)
Dec 07, 2022 9.010 9.600 9.000 9.580 17,181 +0.56(+6.21%)
Dec 06, 2022 8.270 9.380 8.200 9.020 23,828 +0.42(+4.88%)
Dec 05, 2022 8.400 8.730 8.310 8.600 59,965 +0.22(+2.63%)
Dec 02, 2022 8.370 8.616 8.140 8.380 26,567 -0.06(-0.71%)
Dec 01, 2022 8.400 8.700 8.100 8.440 28,834 +0.05(+0.60%)
Nov 30, 2022 8.320 8.490 8.100 8.390 15,812 +0.16(+1.94%)
Nov 29, 2022 8.500 8.500 8.230 8.230 4,730 -0.18(-2.14%)
Nov 28, 2022 8.430 8.550 8.215 8.410 8,837 -0.09(-1.06%)
Nov 25, 2022 8.390 8.700 8.360 8.500 4,114 +0.23(+2.78%)
Nov 23, 2022 8.050 8.375 7.975 8.270 8,122 +0.25(+3.12%)
Nov 22, 2022 7.960 8.150 7.770 8.020 18,105 +0.16(+2.04%)
Nov 21, 2022 7.820 7.920 7.800 7.860 87,312 -0.02(-0.25%)
Nov 18, 2022 8.075 8.100 7.835 7.880 22,140 -0.12(-1.50%)
Nov 17, 2022 7.860 8.040 7.640 8.000 25,803 +0.00(+0.00%)
Nov 16, 2022 8.020 8.040 7.890 8.000 30,892 -0.10(-1.23%)
Nov 15, 2022 8.020 8.610 8.020 8.100 49,190 +0.18(+2.27%)
Nov 14, 2022 8.150 8.320 7.800 7.920 80,322 -0.19(-2.34%)
Nov 11, 2022 8.400 8.400 7.949 8.110 94,697 +0.01(+0.12%)
Nov 10, 2022 7.010 8.400 7.010 8.100 56,977 +1.60(+24.62%)
Nov 09, 2022 6.710 7.150 6.400 6.500 101,177 -0.62(-8.71%)
Nov 08, 2022 7.720 8.062 7.000 7.120 60,033 -0.62(-8.01%)
Nov 07, 2022 8.100 8.100 7.700 7.740 14,524 -0.32(-3.97%)
Nov 04, 2022 8.120 8.130 7.815 8.060 29,053 +0.19(+2.41%)
Nov 03, 2022 8.340 8.340 7.500 7.870 47,774 -0.61(-7.19%)
Nov 02, 2022 8.610 8.750 8.400 8.480 17,133 -0.23(-2.64%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.