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

Tela Bio Inc (NQ: TELA )

6.270 -0.010 (-0.16%)
Streaming Delayed Price Updated: 1:18 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 (%)
Sep 29, 2023 7.900 8.050 7.740 8.000 214,540 +0.14(+1.78%)
Sep 28, 2023 7.830 7.919 7.760 7.860 102,086 +0.01(+0.13%)
Sep 27, 2023 7.990 8.010 7.710 7.850 74,403 -0.12(-1.51%)
Sep 26, 2023 8.100 8.226 7.900 7.970 402,533 -0.19(-2.33%)
Sep 25, 2023 8.050 8.300 8.110 8.160 36,124 +0.09(+1.12%)
Sep 22, 2023 8.240 8.280 8.000 8.070 96,784 -0.13(-1.59%)
Sep 21, 2023 8.080 8.345 7.920 8.200 318,118 +0.10(+1.23%)
Sep 20, 2023 8.410 8.410 8.100 8.100 42,359 -0.25(-2.99%)
Sep 19, 2023 8.730 8.730 8.230 8.350 51,900 -0.34(-3.91%)
Sep 18, 2023 8.930 8.930 8.650 8.690 35,431 -0.19(-2.14%)
Sep 15, 2023 8.950 8.950 8.790 8.880 155,784 -0.03(-0.34%)
Sep 14, 2023 8.880 9.020 8.860 8.910 54,799 +0.04(+0.45%)
Sep 13, 2023 8.840 8.980 8.840 8.870 57,029 -0.03(-0.34%)
Sep 12, 2023 8.840 8.965 8.770 8.900 64,451 -0.02(-0.22%)
Sep 11, 2023 8.910 9.020 8.855 8.920 92,427 -0.03(-0.34%)
Sep 08, 2023 9.040 9.150 8.910 8.950 48,445 -0.02(-0.22%)
Sep 07, 2023 9.520 9.520 8.950 8.970 77,274 -0.53(-5.58%)
Sep 06, 2023 9.400 9.600 9.400 9.500 72,108 -0.02(-0.21%)
Sep 05, 2023 9.550 9.595 9.100 9.520 65,451 -0.02(-0.21%)
Sep 01, 2023 9.660 9.869 9.510 9.540 69,372 -0.12(-1.24%)
Aug 31, 2023 9.680 9.870 9.470 9.660 126,143 -0.01(-0.10%)
Aug 30, 2023 9.550 9.805 9.530 9.670 54,076 +0.07(+0.73%)
Aug 29, 2023 9.070 9.730 9.070 9.600 58,326 +0.45(+4.92%)
Aug 28, 2023 9.070 9.170 8.880 9.150 37,612 +0.15(+1.67%)
Aug 25, 2023 8.930 9.005 8.915 9.000 30,613 +0.08(+0.90%)
Aug 24, 2023 9.120 9.160 8.900 8.920 35,778 -0.24(-2.62%)
Aug 23, 2023 9.100 9.260 9.050 9.160 54,790 +0.17(+1.89%)
Aug 22, 2023 8.950 9.080 8.930 8.990 30,171 +0.02(+0.22%)
Aug 21, 2023 9.010 9.150 8.900 8.970 30,213 -0.04(-0.44%)
Aug 18, 2023 9.030 9.230 9.000 9.010 49,488 -0.11(-1.15%)
Aug 17, 2023 9.205 9.255 8.865 9.115 75,943 +0.12(+1.28%)
Aug 16, 2023 9.140 9.195 8.780 9.000 119,845 -0.04(-0.44%)
Aug 15, 2023 9.110 9.380 8.970 9.040 65,780 -0.06(-0.66%)
Aug 14, 2023 8.980 9.200 8.840 9.100 89,807 +0.12(+1.34%)
Aug 11, 2023 8.850 9.040 8.740 8.980 60,938 +0.21(+2.39%)
Aug 10, 2023 8.810 9.500 8.750 8.770 179,634 -0.30(-3.31%)
Aug 09, 2023 9.230 9.230 8.680 9.070 116,861 -0.14(-1.52%)
Aug 08, 2023 9.580 9.640 9.165 9.210 96,911 -0.41(-4.26%)
Aug 07, 2023 9.830 9.830 9.530 9.620 70,856 -0.08(-0.82%)
Aug 04, 2023 9.730 9.940 9.510 9.700 72,908 +0.02(+0.21%)
Aug 03, 2023 9.490 9.900 9.490 9.680 56,042 -0.01(-0.10%)
Aug 02, 2023 10.06 10.17 9.580 9.690 99,185 -0.46(-4.53%)
Aug 01, 2023 9.810 10.22 9.601 10.15 78,342 +0.36(+3.68%)
Jul 31, 2023 9.540 9.810 9.390 9.790 51,963 +0.32(+3.38%)
Jul 28, 2023 9.520 9.550 9.290 9.470 117,501 +0.06(+0.64%)
Jul 27, 2023 9.790 9.790 9.200 9.410 105,859 -0.34(-3.49%)
Jul 26, 2023 9.760 9.980 9.550 9.750 63,864 -0.09(-0.91%)
Jul 25, 2023 10.29 10.46 9.780 9.840 45,128 -0.45(-4.37%)
Jul 24, 2023 10.74 10.74 10.26 10.29 54,467 -0.39(-3.65%)
Jul 21, 2023 10.35 10.84 10.24 10.68 241,606 +0.34(+3.29%)
Jul 20, 2023 10.23 10.52 10.07 10.34 63,021 +0.16(+1.57%)
Jul 19, 2023 10.05 10.42 9.960 10.18 50,459 +0.13(+1.29%)
Jul 18, 2023 9.750 10.06 9.535 10.05 69,312 +0.23(+2.34%)
Jul 17, 2023 10.02 10.05 9.800 9.820 56,917 -0.18(-1.80%)
Jul 14, 2023 9.920 10.10 9.610 10.00 113,819 +0.05(+0.50%)
Jul 13, 2023 10.12 10.21 9.920 9.950 43,136 -0.11(-1.09%)
Jul 12, 2023 10.13 10.13 9.980 10.06 56,371 -0.06(-0.59%)
Jul 11, 2023 9.986 10.24 9.867 10.12 74,810 +0.10(+1.00%)
Jul 10, 2023 10.06 10.20 9.990 10.02 56,195 -0.04(-0.40%)
Jul 07, 2023 10.07 10.08 9.964 10.06 67,538 -0.01(-0.10%)
Jul 06, 2023 9.990 10.28 9.700 10.07 102,053 +0.00(+0.00%)
Jul 05, 2023 9.920 10.21 9.870 10.07 90,863 +0.04(+0.40%)
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.