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

Tela Bio Inc (NQ: TELA )

6.027 +0.207 (+3.56%)
Streaming Delayed Price Updated: 1:56 PM EDT, May 15, 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 31, 2022 7.150 7.420 6.970 6.990 69,826 -0.37(-5.03%)
May 27, 2022 6.960 7.550 6.960 7.360 48,698 +0.36(+5.14%)
May 26, 2022 6.660 7.205 6.660 7.000 33,673 +0.41(+6.22%)
May 25, 2022 6.780 7.180 6.550 6.590 28,982 -0.12(-1.79%)
May 24, 2022 8.330 8.330 6.320 6.710 111,144 -1.63(-19.50%)
May 23, 2022 8.560 8.820 8.100 8.335 27,954 -0.04(-0.54%)
May 20, 2022 8.990 9.020 8.380 8.380 24,531 -0.51(-5.74%)
May 19, 2022 9.000 9.176 8.820 8.890 16,587 -0.10(-1.11%)
May 18, 2022 8.890 9.315 8.600 8.990 28,223 +0.24(+2.74%)
May 17, 2022 9.000 9.120 8.500 8.750 29,275 +0.14(+1.63%)
May 16, 2022 8.400 9.030 8.270 8.610 21,395 +0.13(+1.53%)
May 13, 2022 8.030 8.945 7.230 8.480 40,973 +0.50(+6.27%)
May 12, 2022 8.520 9.030 7.820 7.980 16,464 -0.62(-7.21%)
May 11, 2022 9.405 9.500 8.429 8.600 33,343 -0.68(-7.33%)
May 10, 2022 9.490 9.490 9.140 9.280 19,085 +0.16(+1.75%)
May 09, 2022 9.460 9.550 8.890 9.120 22,896 -0.28(-2.98%)
May 06, 2022 9.668 9.730 9.275 9.400 19,089 -0.19(-1.98%)
May 05, 2022 9.750 9.840 9.500 9.590 16,384 -0.01(-0.10%)
May 04, 2022 9.450 9.780 9.400 9.600 26,694 +0.16(+1.69%)
May 03, 2022 9.400 9.450 9.290 9.440 12,941 +0.14(+1.51%)
May 02, 2022 9.160 9.470 9.060 9.300 16,986 +0.04(+0.43%)
Apr 29, 2022 9.080 9.260 9.070 9.260 15,413 +0.04(+0.44%)
Apr 28, 2022 9.350 9.395 8.985 9.219 14,963 +0.22(+2.43%)
Apr 27, 2022 9.020 9.350 8.830 9.000 33,872 +0.07(+0.78%)
Apr 26, 2022 9.530 9.590 8.820 8.930 34,090 -0.46(-4.90%)
Apr 25, 2022 9.900 9.900 9.390 9.390 12,703 -0.31(-3.20%)
Apr 22, 2022 9.720 9.720 9.520 9.700 5,934 +0.09(+0.94%)
Apr 21, 2022 10.00 10.08 9.610 9.610 14,099 -0.34(-3.37%)
Apr 20, 2022 9.740 10.21 9.620 9.945 36,945 +0.25(+2.53%)
Apr 19, 2022 9.620 9.990 9.620 9.700 15,433 +0.20(+2.11%)
Apr 18, 2022 9.970 10.00 9.200 9.500 23,689 -0.50(-5.00%)
Apr 14, 2022 10.35 10.35 10.00 10.00 7,068 -0.46(-4.40%)
Apr 13, 2022 10.44 10.60 10.20 10.46 5,070 -0.14(-1.32%)
Apr 12, 2022 10.70 10.70 10.38 10.60 5,793 -0.19(-1.76%)
Apr 11, 2022 11.05 11.05 9.600 10.79 18,643 -0.21(-1.91%)
Apr 08, 2022 11.24 11.29 11.00 11.00 7,665 -0.05(-0.45%)
Apr 07, 2022 11.26 11.45 10.93 11.05 12,724 -0.03(-0.27%)
Apr 06, 2022 11.46 11.46 11.08 11.08 9,581 -0.41(-3.57%)
Apr 05, 2022 11.40 11.49 11.25 11.49 11,112 +0.24(+2.13%)
Apr 04, 2022 11.61 11.63 11.25 11.25 13,210 -0.20(-1.75%)
Apr 01, 2022 11.45 11.73 11.45 11.45 17,278 -0.18(-1.55%)
Mar 31, 2022 11.63 11.72 10.81 11.63 38,562 -0.09(-0.77%)
Mar 30, 2022 11.65 11.72 11.65 11.72 4,483 +0.07(+0.60%)
Mar 29, 2022 11.89 11.89 11.50 11.65 109,494 -0.30(-2.54%)
Mar 28, 2022 11.78 11.95 11.78 11.95 1,722 +0.05(+0.45%)
Mar 25, 2022 11.92 11.97 11.70 11.90 10,934 +0.10(+0.85%)
Mar 24, 2022 11.98 12.02 11.80 11.80 72,406 -0.12(-1.01%)
Mar 23, 2022 11.84 12.19 11.73 11.92 17,477 +0.02(+0.17%)
Mar 22, 2022 12.08 12.79 11.65 11.90 16,755 -0.87(-6.81%)
Mar 21, 2022 12.35 12.80 12.01 12.77 11,498 +0.27(+2.16%)
Mar 18, 2022 12.31 12.69 12.00 12.50 17,930 +0.52(+4.34%)
Mar 17, 2022 12.15 12.15 11.69 11.98 3,170 +0.21(+1.78%)
Mar 16, 2022 11.65 12.18 11.65 11.77 5,926 +0.09(+0.77%)
Mar 15, 2022 11.66 11.94 11.66 11.68 1,679 -0.03(-0.26%)
Mar 14, 2022 11.91 12.16 11.64 11.71 13,720 -0.24(-2.01%)
Mar 11, 2022 12.02 12.11 11.77 11.95 5,796 -0.18(-1.48%)
Mar 10, 2022 12.04 12.17 11.73 12.13 6,772 +0.08(+0.66%)
Mar 09, 2022 12.15 12.43 11.99 12.05 11,562 -0.15(-1.23%)
Mar 08, 2022 12.22 12.75 12.00 12.20 8,031 -0.08(-0.65%)
Mar 07, 2022 12.85 12.90 12.28 12.28 4,592 -0.47(-3.68%)
Mar 04, 2022 12.84 13.24 11.97 12.75 3,108 -0.18(-1.40%)
Mar 03, 2022 12.98 13.10 12.64 12.93 12,793 -0.01(-0.08%)
Mar 02, 2022 12.86 13.37 12.68 12.94 17,231 +0.19(+1.49%)
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.