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 28, 2023 9.400 9.480 9.360 9.400 43,132 -0.08(-0.84%)
Apr 27, 2023 9.470 9.720 9.360 9.480 57,563 +0.07(+0.74%)
Apr 26, 2023 9.390 9.520 9.194 9.410 74,864 +0.02(+0.21%)
Apr 25, 2023 9.400 9.600 9.275 9.390 189,875 -0.07(-0.74%)
Apr 24, 2023 9.450 9.710 9.250 9.460 140,770 -0.03(-0.32%)
Apr 21, 2023 9.300 9.570 9.180 9.490 181,645 +0.23(+2.48%)
Apr 20, 2023 9.160 9.665 9.160 9.260 107,292 +0.03(+0.33%)
Apr 19, 2023 9.350 9.600 9.150 9.230 804,344 -1.40(-13.17%)
Apr 18, 2023 10.77 10.90 10.42 10.63 31,243 -0.13(-1.21%)
Apr 17, 2023 10.83 11.04 10.70 10.76 31,529 -0.04(-0.37%)
Apr 14, 2023 11.21 11.21 10.61 10.80 36,961 -0.38(-3.40%)
Apr 13, 2023 11.20 11.43 11.05 11.18 29,597 -0.05(-0.45%)
Apr 12, 2023 11.25 11.43 10.99 11.23 59,892 +0.01(+0.09%)
Apr 11, 2023 10.91 11.61 10.75 11.22 60,793 +0.24(+2.19%)
Apr 10, 2023 11.00 11.10 10.70 10.98 35,559 +0.00(+0.00%)
Apr 06, 2023 10.98 11.06 10.98 10.98 6,908 +0.04(+0.37%)
Apr 05, 2023 11.14 11.14 10.85 10.94 11,858 -0.24(-2.15%)
Apr 04, 2023 11.01 11.29 10.99 11.18 12,121 +0.19(+1.73%)
Apr 03, 2023 10.60 11.32 10.00 10.99 29,772 +0.35(+3.29%)
Mar 31, 2023 11.14 11.58 9.760 10.64 94,856 -0.60(-5.34%)
Mar 30, 2023 11.14 11.31 10.92 11.24 24,143 +0.21(+1.90%)
Mar 29, 2023 11.10 11.64 10.99 11.03 29,634 +0.19(+1.75%)
Mar 28, 2023 10.35 11.11 10.35 10.84 18,197 +0.35(+3.34%)
Mar 27, 2023 10.01 10.49 9.878 10.49 29,889 +0.44(+4.38%)
Mar 24, 2023 9.980 10.18 9.760 10.05 21,582 +0.04(+0.40%)
Mar 23, 2023 10.02 10.20 9.820 10.01 22,462 +0.14(+1.42%)
Mar 22, 2023 10.50 10.50 9.552 9.870 31,340 -0.62(-5.91%)
Mar 21, 2023 10.21 10.74 10.15 10.49 52,268 +0.05(+0.48%)
Mar 20, 2023 10.01 10.48 9.880 10.44 30,812 +0.27(+2.65%)
Mar 17, 2023 9.970 10.30 9.570 10.17 36,948 +0.22(+2.21%)
Mar 16, 2023 9.400 10.05 9.228 9.950 42,607 +0.54(+5.74%)
Mar 15, 2023 9.520 9.700 9.240 9.410 38,569 -0.28(-2.89%)
Mar 14, 2023 9.850 10.05 9.605 9.690 47,987 +0.04(+0.41%)
Mar 13, 2023 10.14 10.28 9.470 9.650 61,563 -0.45(-4.46%)
Mar 10, 2023 10.46 10.88 10.01 10.10 36,218 -0.44(-4.17%)
Mar 09, 2023 10.76 10.79 10.50 10.54 20,402 -0.13(-1.22%)
Mar 08, 2023 10.68 10.93 10.60 10.67 29,390 +0.02(+0.19%)
Mar 07, 2023 10.88 10.92 10.55 10.65 23,880 -0.30(-2.74%)
Mar 06, 2023 11.00 11.20 10.59 10.95 58,333 +0.00(+0.00%)
Mar 03, 2023 11.10 11.10 10.84 10.95 26,810 -0.14(-1.26%)
Mar 02, 2023 10.45 11.10 10.40 11.09 36,887 +0.72(+6.94%)
Mar 01, 2023 10.63 10.65 10.36 10.37 24,996 -0.19(-1.80%)
Feb 28, 2023 10.78 10.99 10.40 10.56 15,139 -0.09(-0.85%)
Feb 27, 2023 10.96 11.00 10.44 10.65 23,139 -0.38(-3.45%)
Feb 24, 2023 10.32 11.03 10.32 11.03 16,100 +0.53(+5.05%)
Feb 23, 2023 10.94 11.09 10.45 10.50 22,417 -0.31(-2.87%)
Feb 22, 2023 10.95 10.95 10.65 10.81 10,033 -0.06(-0.55%)
Feb 21, 2023 10.57 11.10 10.47 10.87 30,864 -0.05(-0.46%)
Feb 17, 2023 11.19 11.29 10.84 10.92 18,417 -0.14(-1.27%)
Feb 16, 2023 11.49 11.49 11.05 11.06 29,708 -0.44(-3.83%)
Feb 15, 2023 11.31 11.86 11.31 11.50 52,114 +0.03(+0.26%)
Feb 14, 2023 11.30 12.14 11.15 11.47 79,264 +0.21(+1.87%)
Feb 13, 2023 11.31 11.44 11.08 11.26 19,043 +0.09(+0.81%)
Feb 10, 2023 11.39 11.44 11.08 11.17 12,434 -0.28(-2.45%)
Feb 09, 2023 11.45 11.49 11.36 11.45 12,132 -0.05(-0.43%)
Feb 08, 2023 11.49 11.68 11.36 11.50 10,984 -0.05(-0.43%)
Feb 07, 2023 11.30 11.62 11.30 11.55 20,301 -0.04(-0.35%)
Feb 06, 2023 11.30 11.70 11.30 11.59 10,511 +0.38(+3.39%)
Feb 03, 2023 11.15 11.38 11.14 11.21 56,207 -0.26(-2.27%)
Feb 02, 2023 11.60 11.60 11.37 11.47 9,163 -0.01(-0.09%)
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.