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 UNCHANGED
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 (%)
Apr 30, 2024 4.510 4.630 4.460 4.505 88,760 -0.01(-0.33%)
Apr 29, 2024 4.520 4.540 4.390 4.520 118,831 +0.07(+1.57%)
Apr 26, 2024 4.375 4.490 4.375 4.450 57,897 +0.06(+1.37%)
Apr 25, 2024 4.360 4.440 4.300 4.390 88,584 -0.06(-1.35%)
Apr 24, 2024 4.450 4.491 4.340 4.450 85,296 -0.02(-0.45%)
Apr 23, 2024 4.480 4.630 4.410 4.470 127,300 -0.10(-2.19%)
Apr 22, 2024 4.780 4.780 4.480 4.570 165,029 -0.18(-3.79%)
Apr 19, 2024 5.130 5.185 4.650 4.750 119,515 -0.40(-7.77%)
Apr 18, 2024 5.140 5.165 4.970 5.150 95,186 -0.02(-0.39%)
Apr 17, 2024 5.050 5.190 5.020 5.170 106,818 +0.20(+4.02%)
Apr 16, 2024 4.640 5.010 4.580 4.970 1,138,894 +0.27(+5.74%)
Apr 15, 2024 5.000 5.050 4.640 4.700 337,204 -0.22(-4.47%)
Apr 12, 2024 4.950 4.950 4.860 4.920 62,906 -0.03(-0.51%)
Apr 11, 2024 5.010 5.010 4.880 4.945 125,393 +0.03(+0.51%)
Apr 10, 2024 4.940 4.990 4.760 4.920 297,863 -0.10(-1.99%)
Apr 09, 2024 5.160 5.200 4.960 5.020 59,726 -0.14(-2.71%)
Apr 08, 2024 5.040 5.380 4.940 5.160 215,202 +0.13(+2.58%)
Apr 05, 2024 5.260 5.330 4.950 5.030 234,662 -0.24(-4.55%)
Apr 04, 2024 5.375 5.375 5.210 5.270 173,756 -0.03(-0.57%)
Apr 03, 2024 5.250 5.350 5.250 5.300 123,241 +0.00(+0.00%)
Apr 02, 2024 5.290 5.390 5.250 5.300 131,967 -0.06(-1.12%)
Apr 01, 2024 5.660 5.660 5.295 5.360 96,961 -0.31(-5.47%)
Mar 28, 2024 5.640 5.780 5.555 5.670 82,453 +0.06(+1.07%)
Mar 27, 2024 5.450 5.670 5.450 5.610 61,046 +0.05(+0.90%)
Mar 26, 2024 5.450 5.670 5.400 5.560 98,913 +0.12(+2.21%)
Mar 25, 2024 5.830 5.830 5.320 5.440 104,159 -0.29(-5.06%)
Mar 22, 2024 5.590 6.050 5.550 5.730 247,343 +0.38(+7.10%)
Mar 21, 2024 5.460 5.980 5.310 5.350 236,613 -0.16(-2.90%)
Mar 20, 2024 5.500 5.560 5.300 5.510 112,667 +0.16(+2.99%)
Mar 19, 2024 5.340 5.460 5.300 5.350 267,919 +0.05(+0.94%)
Mar 18, 2024 5.340 5.520 5.290 5.300 79,080 -0.03(-0.56%)
Mar 15, 2024 5.370 5.540 5.240 5.330 222,679 -0.08(-1.48%)
Mar 14, 2024 5.540 5.540 5.270 5.410 71,030 -0.14(-2.52%)
Mar 13, 2024 5.410 5.570 5.320 5.550 76,739 +0.18(+3.35%)
Mar 12, 2024 5.490 5.510 5.350 5.370 95,850 -0.15(-2.72%)
Mar 11, 2024 5.710 5.895 5.350 5.520 129,697 -0.22(-3.83%)
Mar 08, 2024 6.330 6.390 5.720 5.740 72,795 -0.50(-8.01%)
Mar 07, 2024 6.380 6.440 6.240 6.240 97,915 -0.16(-2.50%)
Mar 06, 2024 6.530 6.650 6.310 6.400 199,951 -0.25(-3.76%)
Mar 05, 2024 6.850 6.865 6.500 6.650 144,796 -0.29(-4.18%)
Mar 04, 2024 7.070 7.180 6.866 6.940 73,581 -0.14(-1.98%)
Mar 01, 2024 6.820 7.160 6.820 7.080 32,062 +0.32(+4.73%)
Feb 29, 2024 6.880 6.880 6.720 6.760 28,312 +0.01(+0.15%)
Feb 28, 2024 6.900 6.910 6.650 6.750 356,105 -0.26(-3.71%)
Feb 27, 2024 6.950 7.030 6.800 7.010 45,804 +0.12(+1.74%)
Feb 26, 2024 7.080 7.130 6.850 6.890 24,230 -0.18(-2.55%)
Feb 23, 2024 6.911 7.180 6.911 7.070 41,427 +0.01(+0.14%)
Feb 22, 2024 7.050 7.080 6.820 7.060 82,898 +0.06(+0.86%)
Feb 21, 2024 7.070 7.100 6.970 7.000 53,314 -0.06(-0.85%)
Feb 20, 2024 7.290 7.290 6.920 7.060 53,191 -0.22(-3.02%)
Feb 16, 2024 7.320 7.450 7.030 7.280 87,066 -0.08(-1.09%)
Feb 15, 2024 7.340 7.380 7.150 7.360 49,541 +0.15(+2.08%)
Feb 14, 2024 7.100 7.210 6.960 7.210 51,783 +0.18(+2.56%)
Feb 13, 2024 7.230 7.370 6.990 7.030 64,957 -0.43(-5.76%)
Feb 12, 2024 6.970 7.520 6.970 7.460 56,537 +0.49(+7.03%)
Feb 09, 2024 6.910 6.970 6.800 6.970 52,105 +0.12(+1.75%)
Feb 08, 2024 6.940 7.065 6.830 6.850 79,144 -0.02(-0.29%)
Feb 07, 2024 6.870 6.950 6.650 6.870 48,587 -0.01(-0.15%)
Feb 06, 2024 6.540 7.000 6.510 6.880 51,211 +0.32(+4.88%)
Feb 05, 2024 6.940 6.960 6.560 6.560 36,674 -0.38(-5.48%)
Feb 02, 2024 7.020 7.050 6.840 6.940 53,880 -0.04(-0.57%)
Feb 01, 2024 7.010 7.070 6.810 6.980 54,782 +0.07(+1.01%)
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%)
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%)
Oct 02, 2023 8.000 8.000 7.350 7.510 162,315 -0.49(-6.13%)
Sep 29, 2023 7.900 8.050 7.740 8.000 214,540 +0.14(+1.78%)
Sep 28, 2023 7.830 7.919 7.760 7.860 102,086 +0.01(+0.13%)
Sep 27, 2023 7.990 8.010 7.710 7.850 74,403 -0.12(-1.51%)
Sep 26, 2023 8.100 8.226 7.900 7.970 402,533 -0.19(-2.33%)
Sep 25, 2023 8.050 8.300 8.110 8.160 36,124 +0.09(+1.12%)
Sep 22, 2023 8.240 8.280 8.000 8.070 96,784 -0.13(-1.59%)
Sep 21, 2023 8.080 8.345 7.920 8.200 318,118 +0.10(+1.23%)
Sep 20, 2023 8.410 8.410 8.100 8.100 42,359 -0.25(-2.99%)
Sep 19, 2023 8.730 8.730 8.230 8.350 51,900 -0.34(-3.91%)
Sep 18, 2023 8.930 8.930 8.650 8.690 35,431 -0.19(-2.14%)
Sep 15, 2023 8.950 8.950 8.790 8.880 155,784 -0.03(-0.34%)
Sep 14, 2023 8.880 9.020 8.860 8.910 54,799 +0.04(+0.45%)
Sep 13, 2023 8.840 8.980 8.840 8.870 57,029 -0.03(-0.34%)
Sep 12, 2023 8.840 8.965 8.770 8.900 64,451 -0.02(-0.22%)
Sep 11, 2023 8.910 9.020 8.855 8.920 92,427 -0.03(-0.34%)
Sep 08, 2023 9.040 9.150 8.910 8.950 48,445 -0.02(-0.22%)
Sep 07, 2023 9.520 9.520 8.950 8.970 77,274 -0.53(-5.58%)
Sep 06, 2023 9.400 9.600 9.400 9.500 72,108 -0.02(-0.21%)
Sep 05, 2023 9.550 9.595 9.100 9.520 65,451 -0.02(-0.21%)
Sep 01, 2023 9.660 9.869 9.510 9.540 69,372 -0.12(-1.24%)
Aug 31, 2023 9.680 9.870 9.470 9.660 126,143 -0.01(-0.10%)
Aug 30, 2023 9.550 9.805 9.530 9.670 54,076 +0.07(+0.73%)
Aug 29, 2023 9.070 9.730 9.070 9.600 58,326 +0.45(+4.92%)
Aug 28, 2023 9.070 9.170 8.880 9.150 37,612 +0.15(+1.67%)
Aug 25, 2023 8.930 9.005 8.915 9.000 30,613 +0.08(+0.90%)
Aug 24, 2023 9.120 9.160 8.900 8.920 35,778 -0.24(-2.62%)
Aug 23, 2023 9.100 9.260 9.050 9.160 54,790 +0.17(+1.89%)
Aug 22, 2023 8.950 9.080 8.930 8.990 30,171 +0.02(+0.22%)
Aug 21, 2023 9.010 9.150 8.900 8.970 30,213 -0.04(-0.44%)
Aug 18, 2023 9.030 9.230 9.000 9.010 49,488 -0.11(-1.15%)
Aug 17, 2023 9.205 9.255 8.865 9.115 75,943 +0.12(+1.28%)
Aug 16, 2023 9.140 9.195 8.780 9.000 119,845 -0.04(-0.44%)
Aug 15, 2023 9.110 9.380 8.970 9.040 65,780 -0.06(-0.66%)
Aug 14, 2023 8.980 9.200 8.840 9.100 89,807 +0.12(+1.34%)
Aug 11, 2023 8.850 9.040 8.740 8.980 60,938 +0.21(+2.39%)
Aug 10, 2023 8.810 9.500 8.750 8.770 179,634 -0.30(-3.31%)
Aug 09, 2023 9.230 9.230 8.680 9.070 116,861 -0.14(-1.52%)
Aug 08, 2023 9.580 9.640 9.165 9.210 96,911 -0.41(-4.26%)
Aug 07, 2023 9.830 9.830 9.530 9.620 70,856 -0.08(-0.82%)
Aug 04, 2023 9.730 9.940 9.510 9.700 72,908 +0.02(+0.21%)
Aug 03, 2023 9.490 9.900 9.490 9.680 56,042 -0.01(-0.10%)
Aug 02, 2023 10.06 10.17 9.580 9.690 99,185 -0.46(-4.53%)
Aug 01, 2023 9.810 10.22 9.601 10.15 78,342 +0.36(+3.68%)
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 +0.12(+1.21%)
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.