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 UNCHANGED
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 (%)
Mar 28, 2024 5.640 5.780 5.555 5.670 82,453 +0.06(+1.07%)
Mar 27, 2024 5.450 5.670 5.450 5.610 61,046 +0.05(+0.90%)
Mar 26, 2024 5.450 5.670 5.400 5.560 98,913 +0.12(+2.21%)
Mar 25, 2024 5.830 5.830 5.320 5.440 104,159 -0.29(-5.06%)
Mar 22, 2024 5.590 6.050 5.550 5.730 247,343 +0.38(+7.10%)
Mar 21, 2024 5.460 5.980 5.310 5.350 236,613 -0.16(-2.90%)
Mar 20, 2024 5.500 5.560 5.300 5.510 112,667 +0.16(+2.99%)
Mar 19, 2024 5.340 5.460 5.300 5.350 267,919 +0.05(+0.94%)
Mar 18, 2024 5.340 5.520 5.290 5.300 79,080 -0.03(-0.56%)
Mar 15, 2024 5.370 5.540 5.240 5.330 222,679 -0.08(-1.48%)
Mar 14, 2024 5.540 5.540 5.270 5.410 71,030 -0.14(-2.52%)
Mar 13, 2024 5.410 5.570 5.320 5.550 76,739 +0.18(+3.35%)
Mar 12, 2024 5.490 5.510 5.350 5.370 95,850 -0.15(-2.72%)
Mar 11, 2024 5.710 5.895 5.350 5.520 129,697 -0.22(-3.83%)
Mar 08, 2024 6.330 6.390 5.720 5.740 72,795 -0.50(-8.01%)
Mar 07, 2024 6.380 6.440 6.240 6.240 97,915 -0.16(-2.50%)
Mar 06, 2024 6.530 6.650 6.310 6.400 199,951 -0.25(-3.76%)
Mar 05, 2024 6.850 6.865 6.500 6.650 144,796 -0.29(-4.18%)
Mar 04, 2024 7.070 7.180 6.866 6.940 73,581 -0.14(-1.98%)
Mar 01, 2024 6.820 7.160 6.820 7.080 32,062 +0.32(+4.73%)
Feb 29, 2024 6.880 6.880 6.720 6.760 28,312 +0.01(+0.15%)
Feb 28, 2024 6.900 6.910 6.650 6.750 356,105 -0.26(-3.71%)
Feb 27, 2024 6.950 7.030 6.800 7.010 45,804 +0.12(+1.74%)
Feb 26, 2024 7.080 7.130 6.850 6.890 24,230 -0.18(-2.55%)
Feb 23, 2024 6.911 7.180 6.911 7.070 41,427 +0.01(+0.14%)
Feb 22, 2024 7.050 7.080 6.820 7.060 82,898 +0.06(+0.86%)
Feb 21, 2024 7.070 7.100 6.970 7.000 53,314 -0.06(-0.85%)
Feb 20, 2024 7.290 7.290 6.920 7.060 53,191 -0.22(-3.02%)
Feb 16, 2024 7.320 7.450 7.030 7.280 87,066 -0.08(-1.09%)
Feb 15, 2024 7.340 7.380 7.150 7.360 49,541 +0.15(+2.08%)
Feb 14, 2024 7.100 7.210 6.960 7.210 51,783 +0.18(+2.56%)
Feb 13, 2024 7.230 7.370 6.990 7.030 64,957 -0.43(-5.76%)
Feb 12, 2024 6.970 7.520 6.970 7.460 56,537 +0.49(+7.03%)
Feb 09, 2024 6.910 6.970 6.800 6.970 52,105 +0.12(+1.75%)
Feb 08, 2024 6.940 7.065 6.830 6.850 79,144 -0.02(-0.29%)
Feb 07, 2024 6.870 6.950 6.650 6.870 48,587 -0.01(-0.15%)
Feb 06, 2024 6.540 7.000 6.510 6.880 51,211 +0.32(+4.88%)
Feb 05, 2024 6.940 6.960 6.560 6.560 36,674 -0.38(-5.48%)
Feb 02, 2024 7.020 7.050 6.840 6.940 53,880 -0.04(-0.57%)
Feb 01, 2024 7.010 7.070 6.810 6.980 54,782 +0.07(+1.01%)
Jan 31, 2024 6.860 7.060 6.830 6.910 72,118 +0.08(+1.17%)
Jan 30, 2024 6.990 7.180 6.790 6.830 31,337 -0.16(-2.29%)
Jan 29, 2024 7.160 7.180 6.880 6.990 72,052 -0.19(-2.65%)
Jan 26, 2024 7.620 7.840 7.150 7.180 76,005 -0.32(-4.27%)
Jan 25, 2024 7.180 7.550 7.060 7.500 71,175 +0.45(+6.38%)
Jan 24, 2024 7.700 7.730 7.010 7.050 67,233 -0.56(-7.36%)
Jan 23, 2024 7.340 7.610 7.180 7.610 164,654 +0.41(+5.69%)
Jan 22, 2024 6.820 7.370 6.820 7.200 185,968 +0.38(+5.65%)
Jan 19, 2024 6.980 7.010 6.595 6.815 175,312 -0.13(-1.94%)
Jan 18, 2024 6.690 6.970 6.590 6.950 151,207 +0.27(+4.04%)
Jan 17, 2024 6.930 7.000 6.600 6.680 138,976 -0.27(-3.88%)
Jan 16, 2024 6.670 7.065 6.460 6.950 210,486 +0.24(+3.58%)
Jan 12, 2024 6.820 6.970 6.660 6.710 153,973 -0.08(-1.18%)
Jan 11, 2024 6.940 6.970 6.690 6.790 146,829 -0.14(-2.02%)
Jan 10, 2024 7.310 7.400 6.860 6.930 133,749 -0.42(-5.71%)
Jan 09, 2024 7.120 7.590 7.010 7.350 179,327 +0.13(+1.80%)
Jan 08, 2024 6.910 7.290 6.850 7.220 197,252 +0.34(+4.94%)
Jan 05, 2024 6.830 6.950 6.610 6.880 188,341 +0.11(+1.62%)
Jan 04, 2024 6.610 6.880 6.460 6.770 181,373 +0.16(+2.42%)
Jan 03, 2024 6.680 6.700 6.250 6.610 220,378 -0.01(-0.15%)
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.