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 (%)
Dec 30, 2022 11.00 11.76 10.98 11.50 37,978 +0.42(+3.79%)
Dec 29, 2022 11.40 11.40 10.82 11.08 29,234 -0.32(-2.81%)
Dec 28, 2022 11.14 11.66 11.02 11.40 21,168 +0.35(+3.17%)
Dec 27, 2022 11.05 11.30 10.90 11.05 51,680 -0.20(-1.78%)
Dec 23, 2022 10.61 11.31 10.61 11.25 27,620 +0.51(+4.75%)
Dec 22, 2022 10.75 10.90 10.15 10.74 41,433 +0.06(+0.56%)
Dec 21, 2022 10.27 10.79 10.17 10.68 17,632 +0.31(+2.99%)
Dec 20, 2022 9.870 10.39 9.500 10.37 102,948 +0.39(+3.91%)
Dec 19, 2022 10.20 10.76 9.240 9.980 101,030 -0.21(-2.06%)
Dec 16, 2022 10.59 10.69 9.820 10.19 163,969 -0.41(-3.87%)
Dec 15, 2022 10.58 10.71 10.20 10.60 124,664 -0.10(-0.93%)
Dec 14, 2022 10.52 10.90 10.23 10.70 116,866 +0.22(+2.10%)
Dec 13, 2022 11.56 11.88 10.36 10.48 41,255 -0.42(-3.85%)
Dec 12, 2022 10.27 11.01 10.27 10.90 34,882 +0.60(+5.83%)
Dec 09, 2022 9.870 11.10 9.870 10.30 70,033 +0.30(+3.00%)
Dec 08, 2022 9.590 10.00 9.390 10.00 39,482 +0.42(+4.38%)
Dec 07, 2022 9.010 9.600 9.000 9.580 17,181 +0.56(+6.21%)
Dec 06, 2022 8.270 9.380 8.200 9.020 23,828 +0.42(+4.88%)
Dec 05, 2022 8.400 8.730 8.310 8.600 59,965 +0.22(+2.63%)
Dec 02, 2022 8.370 8.616 8.140 8.380 26,567 -0.06(-0.71%)
Dec 01, 2022 8.400 8.700 8.100 8.440 28,834 +0.05(+0.60%)
Nov 30, 2022 8.320 8.490 8.100 8.390 15,812 +0.16(+1.94%)
Nov 29, 2022 8.500 8.500 8.230 8.230 4,730 -0.18(-2.14%)
Nov 28, 2022 8.430 8.550 8.215 8.410 8,837 -0.09(-1.06%)
Nov 25, 2022 8.390 8.700 8.360 8.500 4,114 +0.23(+2.78%)
Nov 23, 2022 8.050 8.375 7.975 8.270 8,122 +0.25(+3.12%)
Nov 22, 2022 7.960 8.150 7.770 8.020 18,105 +0.16(+2.04%)
Nov 21, 2022 7.820 7.920 7.800 7.860 87,312 -0.02(-0.25%)
Nov 18, 2022 8.075 8.100 7.835 7.880 22,140 -0.12(-1.50%)
Nov 17, 2022 7.860 8.040 7.640 8.000 25,803 +0.00(+0.00%)
Nov 16, 2022 8.020 8.040 7.890 8.000 30,892 -0.10(-1.23%)
Nov 15, 2022 8.020 8.610 8.020 8.100 49,190 +0.18(+2.27%)
Nov 14, 2022 8.150 8.320 7.800 7.920 80,322 -0.19(-2.34%)
Nov 11, 2022 8.400 8.400 7.949 8.110 94,697 +0.01(+0.12%)
Nov 10, 2022 7.010 8.400 7.010 8.100 56,977 +1.60(+24.62%)
Nov 09, 2022 6.710 7.150 6.400 6.500 101,177 -0.62(-8.71%)
Nov 08, 2022 7.720 8.062 7.000 7.120 60,033 -0.62(-8.01%)
Nov 07, 2022 8.100 8.100 7.700 7.740 14,524 -0.32(-3.97%)
Nov 04, 2022 8.120 8.130 7.815 8.060 29,053 +0.19(+2.41%)
Nov 03, 2022 8.340 8.340 7.500 7.870 47,774 -0.61(-7.19%)
Nov 02, 2022 8.610 8.750 8.400 8.480 17,133 -0.23(-2.64%)
Nov 01, 2022 9.030 9.030 8.620 8.710 13,758 -0.21(-2.35%)
Oct 31, 2022 9.087 9.120 8.865 8.920 7,790 -0.21(-2.30%)
Oct 28, 2022 8.860 9.215 8.860 9.130 10,360 +0.33(+3.75%)
Oct 27, 2022 9.130 9.221 8.760 8.800 29,483 -0.20(-2.22%)
Oct 26, 2022 8.850 9.213 8.740 9.000 44,286 +0.17(+1.93%)
Oct 25, 2022 8.690 9.110 8.580 8.830 7,488 +0.36(+4.25%)
Oct 24, 2022 8.500 8.798 8.250 8.470 11,330 -0.03(-0.35%)
Oct 21, 2022 8.510 8.540 8.300 8.500 11,709 -0.06(-0.70%)
Oct 20, 2022 8.560 8.755 8.370 8.560 11,276 +0.05(+0.59%)
Oct 19, 2022 8.520 8.610 8.420 8.510 5,562 -0.06(-0.70%)
Oct 18, 2022 8.520 8.740 8.520 8.570 8,351 +0.07(+0.82%)
Oct 17, 2022 9.220 9.230 8.450 8.500 23,589 +0.00(+0.00%)
Oct 14, 2022 8.260 8.590 8.260 8.500 18,146 +0.27(+3.28%)
Oct 13, 2022 8.100 8.584 8.100 8.230 7,381 +0.06(+0.73%)
Oct 12, 2022 8.040 8.300 8.040 8.170 12,704 +0.07(+0.86%)
Oct 11, 2022 8.090 8.190 8.000 8.100 35,602 +0.04(+0.50%)
Oct 10, 2022 8.363 8.505 8.060 8.060 20,338 -0.63(-7.25%)
Oct 07, 2022 8.850 8.910 8.690 8.690 4,486 -0.21(-2.36%)
Oct 06, 2022 9.000 9.175 8.840 8.900 16,001 -0.09(-1.00%)
Oct 05, 2022 8.890 9.065 8.790 8.990 34,672 +0.03(+0.33%)
Oct 04, 2022 8.520 9.180 8.520 8.960 53,513 +0.44(+5.16%)
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.