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

Tela Bio Inc (NQ: TELA )

6.120 -0.160 (-2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 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 (%)
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%)
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.