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 (%)
Nov 30, 2023 4.980 5.250 4.946 5.210 87,888 +0.25(+5.04%)
Nov 29, 2023 4.870 5.025 4.870 4.960 162,129 +0.10(+2.06%)
Nov 28, 2023 4.950 5.060 4.850 4.860 152,941 -0.11(-2.21%)
Nov 27, 2023 4.970 5.126 4.900 4.970 64,425 +0.00(+0.00%)
Nov 24, 2023 4.870 5.040 4.850 4.970 26,833 +0.12(+2.47%)
Nov 22, 2023 4.890 4.940 4.810 4.850 129,120 -0.01(-0.21%)
Nov 21, 2023 4.910 5.100 4.840 4.860 156,950 -0.01(-0.21%)
Nov 20, 2023 4.660 5.175 4.640 4.870 640,991 +0.18(+3.84%)
Nov 17, 2023 4.750 4.850 4.630 4.690 846,546 -0.06(-1.26%)
Nov 16, 2023 4.750 4.850 4.700 4.750 105,096 -0.05(-1.04%)
Nov 15, 2023 4.820 5.090 4.800 4.800 171,959 +0.26(+5.73%)
Nov 14, 2023 4.540 4.600 4.336 4.540 232,227 +0.04(+0.89%)
Nov 13, 2023 4.676 4.676 4.235 4.500 225,169 -0.12(-2.60%)
Nov 10, 2023 5.000 5.150 4.260 4.620 619,786 -1.11(-19.37%)
Nov 09, 2023 5.740 5.770 5.550 5.730 188,844 -0.07(-1.21%)
Nov 08, 2023 5.740 6.000 5.650 5.800 308,462 +0.08(+1.40%)
Nov 07, 2023 5.640 5.810 5.590 5.720 381,183 +0.14(+2.51%)
Nov 06, 2023 5.850 5.867 5.540 5.580 60,277 -0.24(-4.12%)
Nov 03, 2023 5.830 5.880 5.420 5.820 183,706 +0.10(+1.75%)
Nov 02, 2023 5.850 5.950 5.617 5.720 95,339 -0.05(-0.87%)
Nov 01, 2023 5.810 5.920 5.650 5.770 64,178 -0.07(-1.20%)
Oct 31, 2023 5.830 5.950 5.680 5.840 75,165 +0.02(+0.34%)
Oct 30, 2023 5.850 5.898 5.645 5.820 50,586 +0.00(+0.00%)
Oct 27, 2023 6.000 6.000 5.630 5.820 79,091 -0.15(-2.51%)
Oct 26, 2023 5.990 6.180 5.760 5.970 111,244 -0.10(-1.65%)
Oct 25, 2023 6.030 6.120 5.800 6.070 72,128 +0.06(+1.00%)
Oct 24, 2023 5.680 6.070 5.660 6.010 79,533 +0.35(+6.18%)
Oct 23, 2023 5.740 5.970 5.590 5.660 103,097 -0.06(-1.05%)
Oct 20, 2023 5.890 5.890 5.680 5.720 100,561 -0.11(-1.89%)
Oct 19, 2023 5.910 6.070 5.710 5.830 115,481 -0.03(-0.51%)
Oct 18, 2023 6.000 6.090 5.800 5.860 92,663 -0.15(-2.58%)
Oct 17, 2023 6.250 6.250 5.990 6.015 133,340 -0.16(-2.51%)
Oct 16, 2023 6.300 6.230 6.095 6.170 62,446 -0.03(-0.48%)
Oct 13, 2023 6.253 6.349 6.030 6.200 249,873 -0.15(-2.36%)
Oct 12, 2023 6.460 6.530 6.110 6.350 419,411 -0.17(-2.61%)
Oct 11, 2023 6.990 7.060 6.490 6.520 93,089 -0.52(-7.39%)
Oct 10, 2023 6.990 7.160 6.920 7.040 85,243 +0.15(+2.18%)
Oct 09, 2023 7.140 7.170 6.870 6.890 49,347 -0.27(-3.77%)
Oct 06, 2023 7.110 7.284 6.950 7.160 71,730 +0.04(+0.56%)
Oct 05, 2023 7.330 7.400 7.040 7.120 69,999 -0.17(-2.33%)
Oct 04, 2023 7.240 7.360 7.190 7.290 339,359 -0.03(-0.41%)
Oct 03, 2023 7.420 7.621 7.230 7.320 99,773 -0.19(-2.53%)
Oct 02, 2023 8.000 8.000 7.350 7.510 162,315 -0.49(-6.13%)
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%)
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.