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

Tela Bio Inc (NQ: TELA )

6.330 +0.050 (+0.80%)
Streaming Delayed Price Updated: 2:47 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 (%)
Sep 30, 2022 8.210 8.560 8.200 8.520 32,155 +0.21(+2.53%)
Sep 29, 2022 8.400 8.400 8.250 8.310 9,970 -0.17(-2.00%)
Sep 28, 2022 8.380 8.570 8.250 8.480 12,305 +0.16(+1.92%)
Sep 27, 2022 8.290 8.361 8.205 8.320 16,886 +0.15(+1.84%)
Sep 26, 2022 8.100 8.420 8.065 8.170 19,950 +0.10(+1.24%)
Sep 23, 2022 7.990 8.070 7.920 8.070 44,158 -0.03(-0.37%)
Sep 22, 2022 8.280 8.370 7.971 8.100 28,359 -0.04(-0.49%)
Sep 21, 2022 8.400 8.480 7.985 8.140 57,872 -0.26(-3.10%)
Sep 20, 2022 8.300 8.400 8.069 8.400 83,791 +0.10(+1.20%)
Sep 19, 2022 8.250 8.350 8.050 8.300 105,174 +0.05(+0.61%)
Sep 16, 2022 8.380 8.480 8.060 8.250 65,062 -0.18(-2.14%)
Sep 15, 2022 8.120 8.550 8.100 8.430 75,582 +0.36(+4.46%)
Sep 14, 2022 8.300 8.360 8.040 8.070 105,000 -0.18(-2.18%)
Sep 13, 2022 8.570 8.570 8.040 8.250 80,350 -0.38(-4.40%)
Sep 12, 2022 8.750 8.840 8.630 8.630 30,355 -0.12(-1.37%)
Sep 09, 2022 9.060 9.065 8.730 8.750 22,207 -0.19(-2.13%)
Sep 08, 2022 8.930 9.190 8.880 8.940 40,227 +0.06(+0.68%)
Sep 07, 2022 8.800 8.950 8.660 8.880 39,076 +0.00(+0.00%)
Sep 06, 2022 8.410 8.910 8.330 8.880 59,796 +0.55(+6.60%)
Sep 02, 2022 8.340 8.350 8.195 8.330 35,490 +0.08(+0.97%)
Sep 01, 2022 8.540 8.560 8.110 8.250 67,423 -0.17(-2.02%)
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%)
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.