Skip to main content

Tela Bio Inc (NQ: TELA )

2.810 -0.030 (-1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 13.33 14.43 13.12 14.25 145,075 +0.76(+5.63%)
Aug 28, 2020 13.16 13.86 12.80 13.49 45,500 +0.28(+2.12%)
Aug 27, 2020 13.55 13.55 12.95 13.21 67,130 -0.34(-2.51%)
Aug 26, 2020 13.37 13.73 13.14 13.55 41,946 +0.14(+1.04%)
Aug 25, 2020 13.25 13.66 12.86 13.41 37,288 +0.29(+2.21%)
Aug 24, 2020 13.84 13.90 13.03 13.12 37,809 -0.67(-4.86%)
Aug 21, 2020 12.95 13.98 12.95 13.79 54,500 +0.16(+1.17%)
Aug 20, 2020 13.40 13.78 13.31 13.63 25,112 +0.12(+0.89%)
Aug 19, 2020 13.79 14.35 13.06 13.51 42,311 -0.09(-0.66%)
Aug 18, 2020 13.63 13.70 12.98 13.60 20,979 -0.14(-1.02%)
Aug 17, 2020 13.34 13.74 12.68 13.74 30,990 +0.59(+4.49%)
Aug 14, 2020 14.04 14.16 12.80 13.15 69,500 -0.76(-5.46%)
Aug 13, 2020 13.79 14.45 13.31 13.91 106,043 +0.78(+5.94%)
Aug 12, 2020 13.16 13.70 12.98 13.13 31,916 -0.07(-0.53%)
Aug 11, 2020 13.25 13.27 12.95 13.20 25,662 -0.18(-1.35%)
Aug 10, 2020 13.37 13.60 13.26 13.38 20,518 +0.11(+0.83%)
Aug 07, 2020 13.18 13.34 13.00 13.27 21,800 +0.00(+0.00%)
Aug 06, 2020 13.15 13.27 13.05 13.27 4,574 +0.01(+0.08%)
Aug 05, 2020 13.61 13.61 13.01 13.26 20,235 +0.02(+0.15%)
Aug 04, 2020 12.11 13.30 12.11 13.24 37,236 +1.08(+8.88%)
Aug 03, 2020 11.71 12.21 11.53 12.16 34,188 +0.52(+4.47%)
Jul 31, 2020 12.17 12.21 11.50 11.64 131,700 -0.57(-4.67%)
Jul 30, 2020 12.31 12.51 11.89 12.21 47,576 -0.25(-2.01%)
Jul 29, 2020 12.63 12.80 12.31 12.46 52,133 -0.13(-1.03%)
Jul 28, 2020 12.90 12.90 12.47 12.59 53,895 -0.38(-2.93%)
Jul 27, 2020 14.21 14.35 12.84 12.97 51,956 -1.08(-7.69%)
Jul 24, 2020 13.78 14.75 12.50 14.05 138,900 +0.17(+1.22%)
Jul 23, 2020 14.42 14.66 13.75 13.88 25,416 -0.34(-2.39%)
Jul 22, 2020 14.85 14.85 13.70 14.22 30,529 -0.74(-4.95%)
Jul 21, 2020 14.11 15.32 14.03 14.96 70,743 +0.93(+6.63%)
Jul 20, 2020 14.22 14.65 13.87 14.03 57,530 -0.14(-0.99%)
Jul 17, 2020 14.11 14.66 14.06 14.17 117,300 +0.02(+0.14%)
Jul 16, 2020 14.05 14.19 13.91 14.15 59,913 -0.04(-0.28%)
Jul 15, 2020 14.06 14.38 14.04 14.19 49,567 +0.38(+2.75%)
Jul 14, 2020 13.17 14.17 13.17 13.81 32,835 +0.59(+4.46%)
Jul 13, 2020 13.69 14.00 13.00 13.22 92,824 -0.30(-2.22%)
Jul 10, 2020 12.95 13.52 12.75 13.52 70,100 +0.47(+3.60%)
Jul 09, 2020 13.90 13.95 12.84 13.05 119,509 -0.16(-1.21%)
Jul 08, 2020 12.84 13.26 12.76 13.21 80,376 +0.47(+3.69%)
Jul 07, 2020 13.97 14.22 12.55 12.74 115,585 -1.18(-8.48%)
Jul 06, 2020 14.05 14.34 13.87 13.92 62,024 +0.27(+1.98%)
Jul 02, 2020 12.58 13.80 12.58 13.65 83,000 +1.23(+9.90%)
Jul 01, 2020 13.08 13.13 12.04 12.42 265,774 -0.54(-4.17%)
Jun 30, 2020 12.92 13.68 12.70 12.96 172,684 -0.04(-0.31%)
Jun 29, 2020 13.85 13.90 12.70 13.00 405,145 -0.75(-5.45%)
Jun 26, 2020 15.20 15.45 13.60 13.75 2,342,900 -4.52(-24.74%)
Jun 25, 2020 19.79 20.67 17.76 18.27 115,092 -1.62(-8.14%)
Jun 24, 2020 19.11 20.05 19.10 19.89 50,182 -1.40(-6.58%)
Jun 23, 2020 21.56 22.50 20.68 21.29 60,153 +0.39(+1.87%)
Jun 22, 2020 22.50 22.80 20.38 20.90 99,756 -1.71(-7.56%)
Jun 19, 2020 22.59 23.55 21.67 22.61 118,900 +0.94(+4.34%)
Jun 18, 2020 20.00 21.67 19.63 21.67 68,526 +1.76(+8.84%)
Jun 17, 2020 19.67 19.91 18.13 19.91 40,225 +0.73(+3.81%)
Jun 16, 2020 19.17 19.67 17.26 19.18 26,593 +0.89(+4.87%)
Jun 15, 2020 17.36 19.66 16.98 18.29 50,637 +1.42(+8.42%)
Jun 12, 2020 17.06 17.48 16.49 16.87 17,000 -0.14(-0.82%)
Jun 11, 2020 15.05 17.13 15.05 17.01 19,460 +0.50(+3.03%)
Jun 10, 2020 17.49 17.50 16.51 16.51 41,882 -0.31(-1.84%)
Jun 09, 2020 17.00 17.94 16.82 16.82 13,232 +0.24(+1.45%)
Jun 08, 2020 16.89 17.94 16.11 16.58 25,922 +0.08(+0.48%)
Jun 05, 2020 17.00 17.00 16.32 16.50 16,900 -0.50(-2.94%)
Jun 04, 2020 15.00 17.00 15.00 17.00 17,264 +0.00(+0.00%)
Jun 03, 2020 15.50 17.49 14.95 17.00 55,358 +1.50(+9.68%)
Jun 02, 2020 14.14 15.50 14.14 15.50 47,128 +1.47(+10.48%)
Jun 01, 2020 13.43 14.20 13.43 14.03 55,848 +0.28(+2.04%)
May 29, 2020 13.51 13.94 13.51 13.75 5,900 +0.04(+0.29%)
May 28, 2020 14.11 14.37 13.12 13.71 13,533 -0.64(-4.46%)
May 27, 2020 14.07 14.35 13.44 14.35 11,442 +0.41(+2.94%)
May 26, 2020 14.37 14.37 13.65 13.94 27,890 -0.43(-2.99%)
May 22, 2020 13.94 14.37 13.79 14.37 5,600 +0.48(+3.46%)
May 21, 2020 14.34 14.37 13.38 13.89 7,197 -0.28(-1.98%)
May 20, 2020 14.23 14.50 14.05 14.17 12,893 -0.08(-0.56%)
May 19, 2020 12.71 14.73 12.70 14.25 32,232 +1.50(+11.76%)
May 18, 2020 12.00 12.79 11.77 12.75 22,017 +0.92(+7.78%)
May 15, 2020 11.17 11.97 11.17 11.83 18,100 +0.10(+0.85%)
May 14, 2020 11.17 11.74 10.77 11.73 8,291 -0.24(-2.01%)
May 13, 2020 11.86 12.48 11.45 11.97 21,077 +0.96(+8.72%)
May 12, 2020 13.46 13.48 11.01 11.01 9,783 -1.26(-10.27%)
May 11, 2020 11.99 12.75 11.99 12.27 64,815 +0.40(+3.37%)
May 08, 2020 12.83 13.50 11.86 11.87 26,600 -0.64(-5.12%)
May 07, 2020 12.31 12.94 12.31 12.51 12,761 +0.30(+2.46%)
May 06, 2020 11.89 12.73 11.89 12.21 22,460 -0.29(-2.32%)
May 05, 2020 13.43 13.48 11.08 12.50 35,770 +0.54(+4.52%)
May 04, 2020 11.07 12.46 11.07 11.96 18,801 +0.84(+7.55%)
May 01, 2020 11.37 11.46 11.00 11.12 25,700 -0.35(-3.05%)
Apr 30, 2020 10.76 11.47 10.75 11.47 16,892 +0.71(+6.60%)
Apr 29, 2020 10.12 10.95 10.12 10.76 17,154 +1.25(+13.14%)
Apr 28, 2020 10.76 10.83 9.130 9.510 36,958 -1.32(-12.19%)
Apr 27, 2020 10.70 10.99 10.01 10.83 16,926 +0.11(+1.03%)
Apr 24, 2020 10.20 10.94 9.848 10.72 11,800 +0.98(+10.06%)
Apr 23, 2020 9.850 10.41 9.480 9.740 53,846 +0.33(+3.51%)
Apr 22, 2020 7.840 9.545 7.840 9.410 40,881 +0.94(+11.10%)
Apr 21, 2020 8.310 8.480 8.195 8.470 10,732 +0.05(+0.59%)
Apr 20, 2020 8.010 8.420 7.930 8.420 35,312 +0.49(+6.18%)
Apr 17, 2020 8.320 8.400 7.800 7.930 79,900 -0.01(-0.13%)
Apr 16, 2020 7.990 8.185 7.940 7.940 43,243 -0.05(-0.63%)
Apr 15, 2020 7.860 8.100 7.710 7.990 24,472 -0.04(-0.50%)
Apr 14, 2020 8.080 8.290 7.800 8.030 46,421 +0.10(+1.26%)
Apr 13, 2020 8.320 8.320 7.710 7.930 25,596 -0.52(-6.15%)
Apr 09, 2020 8.500 8.800 8.160 8.450 72,300 -0.03(-0.35%)
Apr 08, 2020 8.150 8.500 8.000 8.480 46,141 +0.46(+5.74%)
Apr 07, 2020 8.300 8.470 7.710 8.020 58,421 +0.08(+1.01%)
Apr 06, 2020 8.110 8.245 7.780 7.940 40,794 -0.06(-0.75%)
Apr 03, 2020 8.270 8.270 7.710 8.000 20,600 +0.25(+3.23%)
Apr 02, 2020 7.940 8.390 7.680 7.750 30,221 -0.22(-2.76%)
Apr 01, 2020 7.740 8.510 6.510 7.970 61,633 +0.15(+1.92%)
Mar 31, 2020 7.910 8.800 7.370 7.820 102,491 -0.23(-2.86%)
Mar 30, 2020 7.690 8.370 7.520 8.050 127,184 +0.04(+0.50%)
Mar 27, 2020 8.430 8.880 8.000 8.010 145,600 +0.01(+0.12%)
Mar 26, 2020 8.340 9.440 7.760 8.000 137,100 -0.10(-1.23%)
Mar 25, 2020 7.600 9.540 7.570 8.100 106,190 +0.73(+9.91%)
Mar 24, 2020 7.930 7.930 6.900 7.370 75,105 +1.25(+20.42%)
Mar 23, 2020 6.500 7.210 6.020 6.120 83,258 -0.45(-6.85%)
Mar 20, 2020 6.660 6.970 6.460 6.570 64,200 +0.09(+1.39%)
Mar 19, 2020 5.250 7.830 5.250 6.480 121,565 +1.09(+20.22%)
Mar 18, 2020 8.200 8.690 5.270 5.390 68,453 -3.36(-38.40%)
Mar 17, 2020 9.480 9.500 8.170 8.750 46,741 -0.39(-4.27%)
Mar 16, 2020 10.22 10.22 8.820 9.140 37,939 -1.97(-17.73%)
Mar 13, 2020 10.98 11.50 10.31 11.11 56,500 +0.22(+2.02%)
Mar 12, 2020 11.00 11.55 9.780 10.89 64,008 -1.01(-8.49%)
Mar 11, 2020 12.66 12.66 11.22 11.90 123,849 -1.84(-13.39%)
Mar 10, 2020 12.79 13.74 11.15 13.74 57,448 +1.73(+14.40%)
Mar 09, 2020 14.01 14.40 11.81 12.01 30,097 -2.89(-19.40%)
Mar 06, 2020 14.41 15.48 14.20 14.90 9,800 +0.10(+0.68%)
Mar 05, 2020 14.15 15.36 14.00 14.80 11,337 +0.25(+1.72%)
Mar 04, 2020 15.57 15.72 14.55 14.55 29,678 -1.00(-6.43%)
Mar 03, 2020 16.99 16.99 15.52 15.55 54,242 -0.44(-2.75%)
Mar 02, 2020 17.80 17.99 14.35 15.99 51,009 +0.50(+3.23%)
Feb 28, 2020 15.44 15.51 13.81 15.49 30,500 -0.33(-2.09%)
Feb 27, 2020 17.11 17.38 15.46 15.82 30,301 -1.62(-9.29%)
Feb 26, 2020 17.58 17.94 16.82 17.44 28,287 -0.31(-1.75%)
Feb 25, 2020 18.88 18.88 16.96 17.75 11,877 -0.59(-3.19%)
Feb 24, 2020 17.59 18.74 17.30 18.34 22,464 +0.71(+4.06%)
Feb 21, 2020 17.80 18.49 17.25 17.62 31,000 +0.08(+0.46%)
Feb 20, 2020 17.65 17.76 16.80 17.54 13,416 -0.41(-2.28%)
Feb 19, 2020 17.83 18.08 17.19 17.95 49,015 -0.05(-0.28%)
Feb 18, 2020 15.80 18.00 15.71 18.00 151,043 +2.20(+13.92%)
Feb 14, 2020 15.63 15.85 15.50 15.80 15,500 +0.35(+2.27%)
Feb 13, 2020 15.75 15.75 15.29 15.45 18,883 -0.25(-1.59%)
Feb 12, 2020 15.72 15.95 15.50 15.70 37,831 +0.15(+0.96%)
Feb 11, 2020 15.00 15.70 15.00 15.55 25,183 +0.16(+1.04%)
Feb 10, 2020 15.25 15.49 14.65 15.39 22,209 +0.14(+0.92%)
Feb 07, 2020 15.40 15.43 15.02 15.25 12,100 -0.45(-2.87%)
Feb 06, 2020 15.35 15.70 14.34 15.70 36,512 +0.33(+2.15%)
Feb 05, 2020 15.84 15.84 14.97 15.37 66,399 -0.07(-0.45%)
Feb 04, 2020 15.20 15.67 15.08 15.44 23,340 +0.29(+1.91%)
Feb 03, 2020 14.95 15.39 14.48 15.15 34,986 +0.25(+1.68%)
Jan 31, 2020 14.90 15.30 14.50 14.90 19,100 +0.12(+0.81%)
Jan 30, 2020 14.99 15.42 14.46 14.78 19,307 -0.37(-2.44%)
Jan 29, 2020 15.57 15.60 15.02 15.15 20,914 -0.04(-0.26%)
Jan 28, 2020 15.74 15.75 15.02 15.19 11,927 -0.31(-2.00%)
Jan 27, 2020 15.35 15.83 15.08 15.50 17,225 +0.00(+0.00%)
Jan 24, 2020 15.74 15.94 15.50 15.50 32,600 -0.22(-1.40%)
Jan 23, 2020 15.55 15.97 14.59 15.72 14,153 +0.24(+1.55%)
Jan 22, 2020 14.60 15.70 13.96 15.48 39,613 +0.95(+6.54%)
Jan 21, 2020 14.90 14.90 13.55 14.53 64,668 -0.40(-2.68%)
Jan 17, 2020 15.34 15.92 14.65 14.93 61,800 -0.21(-1.39%)
Jan 16, 2020 14.98 15.50 14.90 15.14 101,370 +0.47(+3.20%)
Jan 15, 2020 13.91 15.00 13.91 14.67 99,453 +0.29(+2.02%)
Jan 14, 2020 14.01 14.50 13.71 14.38 65,056 +0.32(+2.28%)
Jan 13, 2020 13.56 14.25 13.45 14.06 48,448 +0.39(+2.85%)
Jan 10, 2020 14.14 14.14 13.00 13.67 95,000 +0.65(+4.99%)
Jan 09, 2020 13.27 13.84 12.53 13.02 73,017 -0.90(-6.47%)
Jan 08, 2020 13.03 14.19 12.71 13.92 153,971 +0.73(+5.53%)
Jan 07, 2020 12.50 13.38 12.25 13.19 68,412 +0.74(+5.94%)
Jan 06, 2020 12.36 12.67 12.20 12.45 39,037 +0.10(+0.81%)
Jan 03, 2020 12.77 12.95 12.14 12.35 37,500 -0.60(-4.63%)
Jan 02, 2020 12.86 13.06 12.17 12.95 75,733 +0.00(+0.00%)
Dec 31, 2019 12.46 12.95 12.40 12.95 91,900 +0.43(+3.43%)
Dec 30, 2019 12.55 12.73 12.10 12.52 61,933 -0.13(-1.03%)
Dec 27, 2019 12.53 12.65 12.11 12.65 33,300 +0.23(+1.85%)
Dec 26, 2019 12.25 12.50 11.96 12.42 34,847 +0.08(+0.65%)
Dec 24, 2019 12.05 12.37 11.83 12.34 18,500 +0.09(+0.73%)
Dec 23, 2019 12.16 12.52 11.67 12.25 38,529 +0.19(+1.58%)
Dec 20, 2019 13.05 13.14 11.63 12.06 109,900 -0.77(-6.00%)
Dec 19, 2019 12.62 13.05 12.18 12.83 35,546 +0.28(+2.23%)
Dec 18, 2019 11.60 12.63 11.57 12.55 104,621 +1.29(+11.46%)
Dec 17, 2019 11.40 11.51 10.94 11.26 76,733 -0.23(-2.00%)
Dec 16, 2019 11.54 11.70 11.38 11.49 34,574 -0.13(-1.12%)
Dec 13, 2019 11.47 11.67 11.45 11.62 39,400 -0.05(-0.43%)
Dec 12, 2019 11.60 11.80 11.42 11.67 17,036 -0.14(-1.19%)
Dec 11, 2019 11.90 12.68 11.70 11.81 45,645 -0.11(-0.92%)
Dec 10, 2019 12.11 12.14 11.48 11.92 81,927 -0.23(-1.89%)
Dec 09, 2019 12.43 12.52 11.95 12.15 91,364 -0.22(-1.78%)
Dec 06, 2019 12.51 12.60 11.70 12.37 131,400 +0.30(+2.49%)
Dec 05, 2019 13.33 13.33 11.77 12.07 72,186 -1.07(-8.14%)
Dec 04, 2019 13.20 13.28 12.51 13.14 68,808 +0.18(+1.39%)
Dec 03, 2019 12.65 13.13 12.28 12.96 111,819 +0.65(+5.28%)
Dec 02, 2019 13.65 13.65 12.25 12.31 110,395 -1.49(-10.80%)
Nov 29, 2019 11.98 13.86 11.98 13.80 61,200 +1.82(+15.19%)
Nov 27, 2019 11.29 12.23 11.14 11.98 87,000 +0.59(+5.18%)
Nov 26, 2019 11.70 12.00 10.78 11.39 113,162 -0.36(-3.06%)
Nov 25, 2019 11.50 11.75 11.07 11.75 120,220 +0.38(+3.34%)
Nov 22, 2019 11.61 11.61 11.25 11.37 18,200 -0.05(-0.44%)
Nov 21, 2019 11.96 12.09 11.25 11.42 37,246 -0.53(-4.44%)
Nov 20, 2019 11.40 12.39 11.40 11.95 98,061 +0.45(+3.91%)
Nov 19, 2019 11.64 11.75 11.29 11.50 85,303 +0.05(+0.44%)
Nov 18, 2019 12.10 12.10 11.00 11.45 79,695 -0.64(-5.29%)
Nov 15, 2019 12.67 12.75 12.09 12.09 45,900 -0.59(-4.67%)
Nov 14, 2019 12.50 12.91 12.28 12.68 43,124 +0.18(+1.46%)
Nov 13, 2019 12.84 12.99 12.28 12.50 85,949 -0.35(-2.72%)
Nov 12, 2019 12.51 13.48 12.51 12.85 121,976 +0.00(+0.00%)
Nov 11, 2019 13.07 13.20 12.28 12.85 172,175 -0.50(-3.75%)
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.