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 (%)
Dec 29, 2023 6.270 6.700 6.180 6.620 141,262 +0.31(+4.91%)
Dec 28, 2023 6.290 6.350 6.172 6.310 143,258 +0.02(+0.32%)
Dec 27, 2023 6.570 6.580 6.240 6.290 279,017 -0.23(-3.53%)
Dec 26, 2023 6.400 6.690 6.300 6.520 211,059 +0.13(+2.03%)
Dec 22, 2023 6.090 6.520 6.050 6.390 199,231 +0.25(+4.07%)
Dec 21, 2023 5.820 6.300 5.790 6.140 149,469 +0.46(+8.10%)
Dec 20, 2023 5.660 5.960 5.590 5.680 96,238 +0.13(+2.34%)
Dec 19, 2023 5.530 5.630 5.480 5.550 112,329 +0.02(+0.36%)
Dec 18, 2023 5.780 5.850 5.500 5.530 130,429 -0.23(-3.99%)
Dec 15, 2023 5.780 5.875 5.600 5.760 174,004 +0.05(+0.88%)
Dec 14, 2023 5.740 5.950 5.665 5.710 90,927 +0.11(+1.96%)
Dec 13, 2023 5.450 5.650 5.377 5.600 87,160 +0.12(+2.19%)
Dec 12, 2023 5.310 5.510 5.200 5.480 44,779 +0.19(+3.59%)
Dec 11, 2023 5.480 5.515 5.180 5.290 90,573 -0.25(-4.51%)
Dec 08, 2023 5.500 5.680 5.420 5.540 96,233 +0.11(+2.03%)
Dec 07, 2023 5.570 5.640 5.400 5.430 80,575 -0.15(-2.69%)
Dec 06, 2023 5.450 5.650 5.340 5.580 96,154 +0.13(+2.39%)
Dec 05, 2023 5.860 5.860 5.370 5.450 128,378 -0.39(-6.68%)
Dec 04, 2023 5.650 5.960 5.510 5.840 149,025 +0.20(+3.55%)
Dec 01, 2023 5.250 5.660 5.250 5.640 162,294 +0.43(+8.25%)
Nov 30, 2023 4.980 5.250 4.946 5.210 87,888 +0.25(+5.04%)
Nov 29, 2023 4.870 5.025 4.870 4.960 162,129 +0.10(+2.06%)
Nov 28, 2023 4.950 5.060 4.850 4.860 152,941 -0.11(-2.21%)
Nov 27, 2023 4.970 5.126 4.900 4.970 64,425 +0.00(+0.00%)
Nov 24, 2023 4.870 5.040 4.850 4.970 26,833 +0.12(+2.47%)
Nov 22, 2023 4.890 4.940 4.810 4.850 129,120 -0.01(-0.21%)
Nov 21, 2023 4.910 5.100 4.840 4.860 156,950 -0.01(-0.21%)
Nov 20, 2023 4.660 5.175 4.640 4.870 640,991 +0.18(+3.84%)
Nov 17, 2023 4.750 4.850 4.630 4.690 846,546 -0.06(-1.26%)
Nov 16, 2023 4.750 4.850 4.700 4.750 105,096 -0.05(-1.04%)
Nov 15, 2023 4.820 5.090 4.800 4.800 171,959 +0.26(+5.73%)
Nov 14, 2023 4.540 4.600 4.336 4.540 232,227 +0.04(+0.89%)
Nov 13, 2023 4.676 4.676 4.235 4.500 225,169 -0.12(-2.60%)
Nov 10, 2023 5.000 5.150 4.260 4.620 619,786 -1.11(-19.37%)
Nov 09, 2023 5.740 5.770 5.550 5.730 188,844 -0.07(-1.21%)
Nov 08, 2023 5.740 6.000 5.650 5.800 308,462 +0.08(+1.40%)
Nov 07, 2023 5.640 5.810 5.590 5.720 381,183 +0.14(+2.51%)
Nov 06, 2023 5.850 5.867 5.540 5.580 60,277 -0.24(-4.12%)
Nov 03, 2023 5.830 5.880 5.420 5.820 183,706 +0.10(+1.75%)
Nov 02, 2023 5.850 5.950 5.617 5.720 95,339 -0.05(-0.87%)
Nov 01, 2023 5.810 5.920 5.650 5.770 64,178 -0.07(-1.20%)
Oct 31, 2023 5.830 5.950 5.680 5.840 75,165 +0.02(+0.34%)
Oct 30, 2023 5.850 5.898 5.645 5.820 50,586 +0.00(+0.00%)
Oct 27, 2023 6.000 6.000 5.630 5.820 79,091 -0.15(-2.51%)
Oct 26, 2023 5.990 6.180 5.760 5.970 111,244 -0.10(-1.65%)
Oct 25, 2023 6.030 6.120 5.800 6.070 72,128 +0.06(+1.00%)
Oct 24, 2023 5.680 6.070 5.660 6.010 79,533 +0.35(+6.18%)
Oct 23, 2023 5.740 5.970 5.590 5.660 103,097 -0.06(-1.05%)
Oct 20, 2023 5.890 5.890 5.680 5.720 100,561 -0.11(-1.89%)
Oct 19, 2023 5.910 6.070 5.710 5.830 115,481 -0.03(-0.51%)
Oct 18, 2023 6.000 6.090 5.800 5.860 92,663 -0.15(-2.58%)
Oct 17, 2023 6.250 6.250 5.990 6.015 133,340 -0.16(-2.51%)
Oct 16, 2023 6.300 6.230 6.095 6.170 62,446 -0.03(-0.48%)
Oct 13, 2023 6.253 6.349 6.030 6.200 249,873 -0.15(-2.36%)
Oct 12, 2023 6.460 6.530 6.110 6.350 419,411 -0.17(-2.61%)
Oct 11, 2023 6.990 7.060 6.490 6.520 93,089 -0.52(-7.39%)
Oct 10, 2023 6.990 7.160 6.920 7.040 85,243 +0.15(+2.18%)
Oct 09, 2023 7.140 7.170 6.870 6.890 49,347 -0.27(-3.77%)
Oct 06, 2023 7.110 7.284 6.950 7.160 71,730 +0.04(+0.56%)
Oct 05, 2023 7.330 7.400 7.040 7.120 69,999 -0.17(-2.33%)
Oct 04, 2023 7.240 7.360 7.190 7.290 339,359 -0.03(-0.41%)
Oct 03, 2023 7.420 7.621 7.230 7.320 99,773 -0.19(-2.53%)
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.