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 (%)
Apr 30, 2020 10.76 11.47 10.75 11.47 16,892 +0.71(+6.60%)
Apr 29, 2020 10.12 10.95 10.12 10.76 17,154 +1.25(+13.14%)
Apr 28, 2020 10.76 10.83 9.130 9.510 36,958 -1.32(-12.19%)
Apr 27, 2020 10.70 10.99 10.01 10.83 16,926 +0.11(+1.03%)
Apr 24, 2020 10.20 10.94 9.848 10.72 11,800 +0.98(+10.06%)
Apr 23, 2020 9.850 10.41 9.480 9.740 53,846 +0.33(+3.51%)
Apr 22, 2020 7.840 9.545 7.840 9.410 40,881 +0.94(+11.10%)
Apr 21, 2020 8.310 8.480 8.195 8.470 10,732 +0.05(+0.59%)
Apr 20, 2020 8.010 8.420 7.930 8.420 35,312 +0.49(+6.18%)
Apr 17, 2020 8.320 8.400 7.800 7.930 79,900 -0.01(-0.13%)
Apr 16, 2020 7.990 8.185 7.940 7.940 43,243 -0.05(-0.63%)
Apr 15, 2020 7.860 8.100 7.710 7.990 24,472 -0.04(-0.50%)
Apr 14, 2020 8.080 8.290 7.800 8.030 46,421 +0.10(+1.26%)
Apr 13, 2020 8.320 8.320 7.710 7.930 25,596 -0.52(-6.15%)
Apr 09, 2020 8.500 8.800 8.160 8.450 72,300 -0.03(-0.35%)
Apr 08, 2020 8.150 8.500 8.000 8.480 46,141 +0.46(+5.74%)
Apr 07, 2020 8.300 8.470 7.710 8.020 58,421 +0.08(+1.01%)
Apr 06, 2020 8.110 8.245 7.780 7.940 40,794 -0.06(-0.75%)
Apr 03, 2020 8.270 8.270 7.710 8.000 20,600 +0.25(+3.23%)
Apr 02, 2020 7.940 8.390 7.680 7.750 30,221 -0.22(-2.76%)
Apr 01, 2020 7.740 8.510 6.510 7.970 61,633 +0.15(+1.92%)
Mar 31, 2020 7.910 8.800 7.370 7.820 102,491 -0.23(-2.86%)
Mar 30, 2020 7.690 8.370 7.520 8.050 127,184 +0.04(+0.50%)
Mar 27, 2020 8.430 8.880 8.000 8.010 145,600 +0.01(+0.12%)
Mar 26, 2020 8.340 9.440 7.760 8.000 137,100 -0.10(-1.23%)
Mar 25, 2020 7.600 9.540 7.570 8.100 106,190 +0.73(+9.91%)
Mar 24, 2020 7.930 7.930 6.900 7.370 75,105 +1.25(+20.42%)
Mar 23, 2020 6.500 7.210 6.020 6.120 83,258 -0.45(-6.85%)
Mar 20, 2020 6.660 6.970 6.460 6.570 64,200 +0.09(+1.39%)
Mar 19, 2020 5.250 7.830 5.250 6.480 121,565 +1.09(+20.22%)
Mar 18, 2020 8.200 8.690 5.270 5.390 68,453 -3.36(-38.40%)
Mar 17, 2020 9.480 9.500 8.170 8.750 46,741 -0.39(-4.27%)
Mar 16, 2020 10.22 10.22 8.820 9.140 37,939 -1.97(-17.73%)
Mar 13, 2020 10.98 11.50 10.31 11.11 56,500 +0.22(+2.02%)
Mar 12, 2020 11.00 11.55 9.780 10.89 64,008 -1.01(-8.49%)
Mar 11, 2020 12.66 12.66 11.22 11.90 123,849 -1.84(-13.39%)
Mar 10, 2020 12.79 13.74 11.15 13.74 57,448 +1.73(+14.40%)
Mar 09, 2020 14.01 14.40 11.81 12.01 30,097 -2.89(-19.40%)
Mar 06, 2020 14.41 15.48 14.20 14.90 9,800 +0.10(+0.68%)
Mar 05, 2020 14.15 15.36 14.00 14.80 11,337 +0.25(+1.72%)
Mar 04, 2020 15.57 15.72 14.55 14.55 29,678 -1.00(-6.43%)
Mar 03, 2020 16.99 16.99 15.52 15.55 54,242 -0.44(-2.75%)
Mar 02, 2020 17.80 17.99 14.35 15.99 51,009 +0.50(+3.23%)
Feb 28, 2020 15.44 15.51 13.81 15.49 30,500 -0.33(-2.09%)
Feb 27, 2020 17.11 17.38 15.46 15.82 30,301 -1.62(-9.29%)
Feb 26, 2020 17.58 17.94 16.82 17.44 28,287 -0.31(-1.75%)
Feb 25, 2020 18.88 18.88 16.96 17.75 11,877 -0.59(-3.19%)
Feb 24, 2020 17.59 18.74 17.30 18.34 22,464 +0.71(+4.06%)
Feb 21, 2020 17.80 18.49 17.25 17.62 31,000 +0.08(+0.46%)
Feb 20, 2020 17.65 17.76 16.80 17.54 13,416 -0.41(-2.28%)
Feb 19, 2020 17.83 18.08 17.19 17.95 49,015 -0.05(-0.28%)
Feb 18, 2020 15.80 18.00 15.71 18.00 151,043 +2.20(+13.92%)
Feb 14, 2020 15.63 15.85 15.50 15.80 15,500 +0.35(+2.27%)
Feb 13, 2020 15.75 15.75 15.29 15.45 18,883 -0.25(-1.59%)
Feb 12, 2020 15.72 15.95 15.50 15.70 37,831 +0.15(+0.96%)
Feb 11, 2020 15.00 15.70 15.00 15.55 25,183 +0.16(+1.04%)
Feb 10, 2020 15.25 15.49 14.65 15.39 22,209 +0.14(+0.92%)
Feb 07, 2020 15.40 15.43 15.02 15.25 12,100 -0.45(-2.87%)
Feb 06, 2020 15.35 15.70 14.34 15.70 36,512 +0.33(+2.15%)
Feb 05, 2020 15.84 15.84 14.97 15.37 66,399 -0.07(-0.45%)
Feb 04, 2020 15.20 15.67 15.08 15.44 23,340 +0.29(+1.91%)
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.