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

Tela Bio Inc (NQ: TELA )

6.280 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jul 29, 2022 8.220 8.270 7.907 8.070 28,968 -0.06(-0.74%)
Jul 28, 2022 8.770 9.470 8.030 8.130 47,162 -0.05(-0.61%)
Jul 27, 2022 8.050 9.340 7.950 8.180 48,167 +0.18(+2.25%)
Jul 26, 2022 8.000 8.099 8.000 8.000 8,148 -0.04(-0.50%)
Jul 25, 2022 8.100 8.100 8.000 8.040 24,582 +0.04(+0.50%)
Jul 22, 2022 8.120 8.120 8.000 8.000 16,427 -0.07(-0.87%)
Jul 21, 2022 8.200 8.270 8.000 8.070 49,651 -0.01(-0.12%)
Jul 20, 2022 8.090 8.360 8.000 8.080 43,691 +0.08(+1.00%)
Jul 19, 2022 8.110 8.125 7.960 8.000 43,614 -0.05(-0.62%)
Jul 18, 2022 8.040 8.050 7.960 8.050 35,153 +0.03(+0.37%)
Jul 15, 2022 8.070 8.070 7.950 8.020 18,088 +0.02(+0.25%)
Jul 14, 2022 7.850 8.060 7.850 8.000 40,681 -0.01(-0.12%)
Jul 13, 2022 7.960 8.130 7.830 8.010 42,198 +0.03(+0.38%)
Jul 12, 2022 7.980 8.100 7.860 7.980 39,056 +0.04(+0.50%)
Jul 11, 2022 8.000 8.340 7.850 7.940 44,071 -0.06(-0.75%)
Jul 08, 2022 7.850 8.030 7.800 8.000 20,952 +0.02(+0.25%)
Jul 07, 2022 7.730 8.420 7.665 7.980 91,167 +0.30(+3.91%)
Jul 06, 2022 8.020 8.320 7.570 7.680 43,356 +0.09(+1.19%)
Jul 05, 2022 7.380 7.700 7.200 7.590 57,620 +0.23(+3.12%)
Jul 01, 2022 7.000 7.400 7.000 7.360 24,774 +0.35(+4.99%)
Jun 30, 2022 7.080 7.150 6.910 7.010 17,511 -0.05(-0.71%)
Jun 29, 2022 7.190 7.230 6.950 7.060 16,103 +0.03(+0.43%)
Jun 28, 2022 7.170 7.710 6.910 7.030 25,664 -0.22(-3.03%)
Jun 27, 2022 7.100 7.640 7.000 7.250 52,526 +0.25(+3.57%)
Jun 24, 2022 6.880 7.410 6.830 7.000 97,772 +0.04(+0.57%)
Jun 23, 2022 6.590 7.400 6.510 6.960 83,679 +0.46(+7.08%)
Jun 22, 2022 6.060 6.750 5.950 6.500 701,264 +0.40(+6.56%)
Jun 21, 2022 6.060 6.710 6.000 6.100 122,516 +0.07(+1.16%)
Jun 17, 2022 5.930 6.300 5.930 6.030 26,884 +0.04(+0.67%)
Jun 16, 2022 5.950 6.150 5.640 5.990 23,946 +0.07(+1.18%)
Jun 15, 2022 5.950 6.090 5.720 5.920 117,691 +0.12(+2.07%)
Jun 14, 2022 5.840 6.000 5.670 5.800 26,298 -0.09(-1.53%)
Jun 13, 2022 5.670 5.960 5.340 5.890 25,366 +0.14(+2.43%)
Jun 10, 2022 6.210 6.290 5.150 5.750 168,481 -0.51(-8.15%)
Jun 09, 2022 6.250 6.270 5.900 6.260 25,908 +0.17(+2.79%)
Jun 08, 2022 5.610 6.100 5.610 6.090 55,969 +0.55(+9.93%)
Jun 07, 2022 5.580 5.700 5.220 5.540 259,732 -0.15(-2.64%)
Jun 06, 2022 6.300 6.620 5.480 5.690 848,109 -0.56(-8.96%)
Jun 03, 2022 6.920 7.060 6.100 6.250 283,227 -0.75(-10.71%)
Jun 02, 2022 6.840 7.050 6.740 7.000 32,255 +0.16(+2.34%)
Jun 01, 2022 6.900 7.020 6.620 6.840 170,319 -0.15(-2.15%)
May 31, 2022 7.150 7.420 6.970 6.990 69,826 -0.37(-5.03%)
May 27, 2022 6.960 7.550 6.960 7.360 48,698 +0.36(+5.14%)
May 26, 2022 6.660 7.205 6.660 7.000 33,673 +0.41(+6.22%)
May 25, 2022 6.780 7.180 6.550 6.590 28,982 -0.12(-1.79%)
May 24, 2022 8.330 8.330 6.320 6.710 111,144 -1.63(-19.50%)
May 23, 2022 8.560 8.820 8.100 8.335 27,954 -0.04(-0.54%)
May 20, 2022 8.990 9.020 8.380 8.380 24,531 -0.51(-5.74%)
May 19, 2022 9.000 9.176 8.820 8.890 16,587 -0.10(-1.11%)
May 18, 2022 8.890 9.315 8.600 8.990 28,223 +0.24(+2.74%)
May 17, 2022 9.000 9.120 8.500 8.750 29,275 +0.14(+1.63%)
May 16, 2022 8.400 9.030 8.270 8.610 21,395 +0.13(+1.53%)
May 13, 2022 8.030 8.945 7.230 8.480 40,973 +0.50(+6.27%)
May 12, 2022 8.520 9.030 7.820 7.980 16,464 -0.62(-7.21%)
May 11, 2022 9.405 9.500 8.429 8.600 33,343 -0.68(-7.33%)
May 10, 2022 9.490 9.490 9.140 9.280 19,085 +0.16(+1.75%)
May 09, 2022 9.460 9.550 8.890 9.120 22,896 -0.28(-2.98%)
May 06, 2022 9.668 9.730 9.275 9.400 19,089 -0.19(-1.98%)
May 05, 2022 9.750 9.840 9.500 9.590 16,384 -0.01(-0.10%)
May 04, 2022 9.450 9.780 9.400 9.600 26,694 +0.16(+1.69%)
May 03, 2022 9.400 9.450 9.290 9.440 12,941 +0.14(+1.51%)
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.