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

Tela Bio Inc (NQ: TELA )

5.500 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 3, 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 (%)
Aug 31, 2022 8.485 8.560 8.350 8.420 99,778 -0.08(-0.94%)
Aug 30, 2022 8.520 8.700 8.369 8.500 86,921 +0.05(+0.59%)
Aug 29, 2022 8.400 8.510 8.340 8.450 41,061 +0.01(+0.12%)
Aug 26, 2022 8.430 8.490 8.310 8.440 56,708 -0.06(-0.71%)
Aug 25, 2022 8.470 8.535 8.290 8.500 49,670 +0.00(+0.00%)
Aug 24, 2022 8.460 8.620 8.340 8.500 46,803 -0.05(-0.58%)
Aug 23, 2022 8.410 8.550 8.180 8.550 88,754 +0.24(+2.89%)
Aug 22, 2022 8.330 8.580 7.890 8.310 179,897 -0.07(-0.84%)
Aug 19, 2022 8.460 8.560 8.210 8.380 30,921 -0.01(-0.12%)
Aug 18, 2022 8.340 8.600 8.130 8.390 162,499 +0.06(+0.72%)
Aug 17, 2022 8.230 8.660 8.130 8.330 601,905 +0.20(+2.46%)
Aug 16, 2022 8.500 8.560 8.060 8.130 852,891 -1.02(-11.15%)
Aug 15, 2022 9.020 9.390 8.820 9.150 121,088 +0.08(+0.88%)
Aug 12, 2022 8.260 9.810 8.260 9.070 102,524 +0.96(+11.84%)
Aug 11, 2022 8.750 8.930 8.110 8.110 65,354 -0.44(-5.15%)
Aug 10, 2022 8.690 8.770 8.397 8.550 125,923 -0.12(-1.38%)
Aug 09, 2022 8.750 8.950 8.600 8.670 27,806 -0.34(-3.77%)
Aug 08, 2022 8.770 9.185 8.543 9.010 38,499 +0.30(+3.44%)
Aug 05, 2022 8.270 9.145 8.260 8.710 59,543 +0.27(+3.20%)
Aug 04, 2022 8.060 8.658 8.060 8.440 14,687 +0.08(+0.96%)
Aug 03, 2022 8.120 8.700 8.120 8.360 31,087 +0.29(+3.59%)
Aug 02, 2022 7.940 8.480 7.940 8.070 54,529 +0.07(+0.88%)
Aug 01, 2022 7.900 8.100 7.700 8.000 35,398 -0.07(-0.87%)
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%)
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.