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

Tela Bio Inc (NQ: TELA )

6.120 -0.160 (-2.55%)
Streaming Delayed Price Updated: 4:00 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 (%)
Jul 31, 2023 9.540 9.810 9.390 9.790 51,963 +0.32(+3.38%)
Jul 28, 2023 9.520 9.550 9.290 9.470 117,501 +0.06(+0.64%)
Jul 27, 2023 9.790 9.790 9.200 9.410 105,859 -0.34(-3.49%)
Jul 26, 2023 9.760 9.980 9.550 9.750 63,864 -0.09(-0.91%)
Jul 25, 2023 10.29 10.46 9.780 9.840 45,128 -0.45(-4.37%)
Jul 24, 2023 10.74 10.74 10.26 10.29 54,467 -0.39(-3.65%)
Jul 21, 2023 10.35 10.84 10.24 10.68 241,606 +0.34(+3.29%)
Jul 20, 2023 10.23 10.52 10.07 10.34 63,021 +0.16(+1.57%)
Jul 19, 2023 10.05 10.42 9.960 10.18 50,459 +0.13(+1.29%)
Jul 18, 2023 9.750 10.06 9.535 10.05 69,312 +0.23(+2.34%)
Jul 17, 2023 10.02 10.05 9.800 9.820 56,917 -0.18(-1.80%)
Jul 14, 2023 9.920 10.10 9.610 10.00 113,819 +0.05(+0.50%)
Jul 13, 2023 10.12 10.21 9.920 9.950 43,136 -0.11(-1.09%)
Jul 12, 2023 10.13 10.13 9.980 10.06 56,371 -0.06(-0.59%)
Jul 11, 2023 9.986 10.24 9.867 10.12 74,810 +0.10(+1.00%)
Jul 10, 2023 10.06 10.20 9.990 10.02 56,195 -0.04(-0.40%)
Jul 07, 2023 10.07 10.08 9.964 10.06 67,538 -0.01(-0.10%)
Jul 06, 2023 9.990 10.28 9.700 10.07 102,053 +0.00(+0.00%)
Jul 05, 2023 9.920 10.21 9.870 10.07 90,863 +0.04(+0.40%)
Jul 03, 2023 10.07 10.17 9.950 10.03 56,990 -0.10(-0.99%)
Jun 30, 2023 10.03 10.27 9.830 10.13 215,030 +0.13(+1.30%)
Jun 29, 2023 9.750 10.16 9.575 10.00 98,851 +0.22(+2.25%)
Jun 28, 2023 9.400 9.890 9.255 9.780 90,650 +0.42(+4.54%)
Jun 27, 2023 9.510 9.545 9.215 9.355 123,774 -0.17(-1.84%)
Jun 26, 2023 10.42 10.54 9.520 9.530 135,817 -0.90(-8.63%)
Jun 23, 2023 10.73 10.86 10.33 10.43 1,973,341 -0.42(-3.87%)
Jun 22, 2023 11.07 11.07 10.75 10.85 116,777 -0.03(-0.28%)
Jun 21, 2023 10.90 11.04 10.80 10.88 95,839 -0.10(-0.91%)
Jun 20, 2023 10.82 11.05 10.82 10.98 214,682 -0.18(-1.61%)
Jun 16, 2023 10.08 11.17 9.930 11.16 612,584 +1.14(+11.38%)
Jun 15, 2023 10.69 10.76 10.00 10.02 158,215 -0.76(-7.05%)
Jun 14, 2023 11.04 11.06 10.78 10.78 99,832 -0.26(-2.36%)
Jun 13, 2023 11.14 11.19 10.95 11.04 79,681 +0.01(+0.09%)
Jun 12, 2023 11.07 11.26 10.85 11.03 88,377 -0.03(-0.27%)
Jun 09, 2023 10.69 11.11 10.64 11.06 113,953 +0.41(+3.85%)
Jun 08, 2023 10.81 10.81 10.53 10.65 93,863 -0.09(-0.84%)
Jun 07, 2023 11.04 11.04 10.65 10.74 62,744 -0.21(-1.92%)
Jun 06, 2023 10.80 11.07 10.60 10.95 44,195 +0.10(+0.92%)
Jun 05, 2023 10.64 11.10 10.47 10.85 50,018 +0.26(+2.46%)
Jun 02, 2023 10.44 10.73 10.27 10.59 55,626 +0.25(+2.42%)
Jun 01, 2023 10.06 10.48 10.00 10.34 190,374 +0.21(+2.07%)
May 31, 2023 10.10 10.38 10.04 10.13 58,658 +0.02(+0.20%)
May 30, 2023 11.10 11.11 9.900 10.11 72,785 -0.91(-8.26%)
May 26, 2023 10.91 11.15 10.82 11.02 149,672 +0.22(+2.04%)
May 25, 2023 10.75 11.12 10.51 10.80 92,456 +0.05(+0.47%)
May 24, 2023 9.990 10.76 9.990 10.75 72,915 +0.78(+7.82%)
May 23, 2023 9.600 9.970 9.600 9.970 155,648 +0.36(+3.75%)
May 22, 2023 9.650 9.650 9.170 9.610 92,843 -0.02(-0.21%)
May 19, 2023 9.680 10.09 9.440 9.630 56,647 +0.04(+0.42%)
May 18, 2023 9.470 9.640 9.390 9.590 43,163 -0.07(-0.72%)
May 17, 2023 9.430 9.730 9.210 9.660 55,131 +0.19(+2.01%)
May 16, 2023 9.460 9.510 9.320 9.470 41,056 -0.01(-0.11%)
May 15, 2023 9.660 9.660 9.420 9.480 44,952 -0.11(-1.15%)
May 12, 2023 9.780 9.910 8.720 9.590 85,582 -0.37(-3.71%)
May 11, 2023 9.760 10.06 9.760 9.960 33,143 +0.01(+0.10%)
May 10, 2023 10.08 10.22 9.650 9.950 53,456 -0.01(-0.10%)
May 09, 2023 9.890 10.00 9.560 9.960 42,127 +0.06(+0.61%)
May 08, 2023 9.750 10.07 9.750 9.900 49,958 +0.16(+1.64%)
May 05, 2023 9.400 9.780 9.400 9.740 22,796 +0.38(+4.06%)
May 04, 2023 9.450 9.560 9.320 9.360 37,791 -0.14(-1.47%)
May 03, 2023 9.480 9.610 9.430 9.500 78,893 +0.03(+0.32%)
May 02, 2023 9.300 9.480 9.230 9.470 34,140 +0.12(+1.28%)
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.