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

Tela Bio Inc (NQ: TELA )

6.330 +0.050 (+0.80%)
Streaming Delayed Price Updated: 2:47 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 (%)
May 20, 2024 6.270 6.500 6.080 6.280 75,136 +0.00(+0.00%)
May 17, 2024 6.370 6.480 6.170 6.280 93,028 -0.08(-1.26%)
May 16, 2024 5.920 6.390 5.750 6.360 94,537 +0.38(+6.35%)
May 15, 2024 5.860 6.100 5.815 5.980 102,251 +0.16(+2.75%)
May 14, 2024 5.840 6.030 5.750 5.820 115,260 +0.02(+0.34%)
May 13, 2024 5.760 6.020 5.730 5.800 113,438 +0.03(+0.52%)
May 10, 2024 5.430 6.000 5.430 5.770 405,762 +0.83(+16.80%)
May 09, 2024 4.800 5.170 4.670 4.940 202,357 +0.14(+2.92%)
May 08, 2024 4.880 4.940 4.795 4.800 80,177 -0.12(-2.44%)
May 07, 2024 4.630 4.960 4.540 4.920 713,070 +0.33(+7.19%)
May 06, 2024 4.710 4.720 4.560 4.590 303,701 -0.13(-2.75%)
May 03, 2024 4.710 4.790 4.650 4.720 30,331 +0.09(+1.94%)
May 02, 2024 4.640 4.710 4.550 4.630 73,579 +0.00(+0.00%)
May 01, 2024 4.550 4.740 4.500 4.630 595,838 +0.12(+2.77%)
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%)
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.