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

Tela Bio Inc (NQ: TELA )

4.505 -0.015 (-0.33%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 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 (%)
Jan 31, 2024 6.860 7.060 6.830 6.910 72,118 +0.08(+1.17%)
Jan 30, 2024 6.990 7.180 6.790 6.830 31,337 -0.16(-2.29%)
Jan 29, 2024 7.160 7.180 6.880 6.990 72,052 -0.19(-2.65%)
Jan 26, 2024 7.620 7.840 7.150 7.180 76,005 -0.32(-4.27%)
Jan 25, 2024 7.180 7.550 7.060 7.500 71,175 +0.45(+6.38%)
Jan 24, 2024 7.700 7.730 7.010 7.050 67,233 -0.56(-7.36%)
Jan 23, 2024 7.340 7.610 7.180 7.610 164,654 +0.41(+5.69%)
Jan 22, 2024 6.820 7.370 6.820 7.200 185,968 +0.38(+5.65%)
Jan 19, 2024 6.980 7.010 6.595 6.815 175,312 -0.13(-1.94%)
Jan 18, 2024 6.690 6.970 6.590 6.950 151,207 +0.27(+4.04%)
Jan 17, 2024 6.930 7.000 6.600 6.680 138,976 -0.27(-3.88%)
Jan 16, 2024 6.670 7.065 6.460 6.950 210,486 +0.24(+3.58%)
Jan 12, 2024 6.820 6.970 6.660 6.710 153,973 -0.08(-1.18%)
Jan 11, 2024 6.940 6.970 6.690 6.790 146,829 -0.14(-2.02%)
Jan 10, 2024 7.310 7.400 6.860 6.930 133,749 -0.42(-5.71%)
Jan 09, 2024 7.120 7.590 7.010 7.350 179,327 +0.13(+1.80%)
Jan 08, 2024 6.910 7.290 6.850 7.220 197,252 +0.34(+4.94%)
Jan 05, 2024 6.830 6.950 6.610 6.880 188,341 +0.11(+1.62%)
Jan 04, 2024 6.610 6.880 6.460 6.770 181,373 +0.16(+2.42%)
Jan 03, 2024 6.680 6.700 6.250 6.610 220,378 -0.01(-0.15%)
Jan 02, 2024 6.560 6.850 6.370 6.620 272,763 +0.00(+0.00%)
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%)
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.