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

Tela Bio Inc (NQ: TELA )

6.280 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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, 2023 10.10 10.38 10.04 10.13 58,658 +0.02(+0.20%)
May 30, 2023 11.10 11.11 9.900 10.11 72,785 -0.91(-8.26%)
May 26, 2023 10.91 11.15 10.82 11.02 149,672 +0.22(+2.04%)
May 25, 2023 10.75 11.12 10.51 10.80 92,456 +0.05(+0.47%)
May 24, 2023 9.990 10.76 9.990 10.75 72,915 +0.78(+7.82%)
May 23, 2023 9.600 9.970 9.600 9.970 155,648 +0.36(+3.75%)
May 22, 2023 9.650 9.650 9.170 9.610 92,843 -0.02(-0.21%)
May 19, 2023 9.680 10.09 9.440 9.630 56,647 +0.04(+0.42%)
May 18, 2023 9.470 9.640 9.390 9.590 43,163 -0.07(-0.72%)
May 17, 2023 9.430 9.730 9.210 9.660 55,131 +0.19(+2.01%)
May 16, 2023 9.460 9.510 9.320 9.470 41,056 -0.01(-0.11%)
May 15, 2023 9.660 9.660 9.420 9.480 44,952 -0.11(-1.15%)
May 12, 2023 9.780 9.910 8.720 9.590 85,582 -0.37(-3.71%)
May 11, 2023 9.760 10.06 9.760 9.960 33,143 +0.01(+0.10%)
May 10, 2023 10.08 10.22 9.650 9.950 53,456 -0.01(-0.10%)
May 09, 2023 9.890 10.00 9.560 9.960 42,127 +0.06(+0.61%)
May 08, 2023 9.750 10.07 9.750 9.900 49,958 +0.16(+1.64%)
May 05, 2023 9.400 9.780 9.400 9.740 22,796 +0.38(+4.06%)
May 04, 2023 9.450 9.560 9.320 9.360 37,791 -0.14(-1.47%)
May 03, 2023 9.480 9.610 9.430 9.500 78,893 +0.03(+0.32%)
May 02, 2023 9.300 9.480 9.230 9.470 34,140 +0.12(+1.28%)
May 01, 2023 9.320 9.440 9.250 9.350 29,374 -0.05(-0.53%)
Apr 28, 2023 9.400 9.480 9.360 9.400 43,132 -0.08(-0.84%)
Apr 27, 2023 9.470 9.720 9.360 9.480 57,563 +0.07(+0.74%)
Apr 26, 2023 9.390 9.520 9.194 9.410 74,864 +0.02(+0.21%)
Apr 25, 2023 9.400 9.600 9.275 9.390 189,875 -0.07(-0.74%)
Apr 24, 2023 9.450 9.710 9.250 9.460 140,770 -0.03(-0.32%)
Apr 21, 2023 9.300 9.570 9.180 9.490 181,645 +0.23(+2.48%)
Apr 20, 2023 9.160 9.665 9.160 9.260 107,292 +0.03(+0.33%)
Apr 19, 2023 9.350 9.600 9.150 9.230 804,344 -1.40(-13.17%)
Apr 18, 2023 10.77 10.90 10.42 10.63 31,243 -0.13(-1.21%)
Apr 17, 2023 10.83 11.04 10.70 10.76 31,529 -0.04(-0.37%)
Apr 14, 2023 11.21 11.21 10.61 10.80 36,961 -0.38(-3.40%)
Apr 13, 2023 11.20 11.43 11.05 11.18 29,597 -0.05(-0.45%)
Apr 12, 2023 11.25 11.43 10.99 11.23 59,892 +0.01(+0.09%)
Apr 11, 2023 10.91 11.61 10.75 11.22 60,793 +0.24(+2.19%)
Apr 10, 2023 11.00 11.10 10.70 10.98 35,559 +0.00(+0.00%)
Apr 06, 2023 10.98 11.06 10.98 10.98 6,908 +0.04(+0.37%)
Apr 05, 2023 11.14 11.14 10.85 10.94 11,858 -0.24(-2.15%)
Apr 04, 2023 11.01 11.29 10.99 11.18 12,121 +0.19(+1.73%)
Apr 03, 2023 10.60 11.32 10.00 10.99 29,772 +0.35(+3.29%)
Mar 31, 2023 11.14 11.58 9.760 10.64 94,856 -0.60(-5.34%)
Mar 30, 2023 11.14 11.31 10.92 11.24 24,143 +0.21(+1.90%)
Mar 29, 2023 11.10 11.64 10.99 11.03 29,634 +0.19(+1.75%)
Mar 28, 2023 10.35 11.11 10.35 10.84 18,197 +0.35(+3.34%)
Mar 27, 2023 10.01 10.49 9.878 10.49 29,889 +0.44(+4.38%)
Mar 24, 2023 9.980 10.18 9.760 10.05 21,582 +0.04(+0.40%)
Mar 23, 2023 10.02 10.20 9.820 10.01 22,462 +0.14(+1.42%)
Mar 22, 2023 10.50 10.50 9.552 9.870 31,340 -0.62(-5.91%)
Mar 21, 2023 10.21 10.74 10.15 10.49 52,268 +0.05(+0.48%)
Mar 20, 2023 10.01 10.48 9.880 10.44 30,812 +0.27(+2.65%)
Mar 17, 2023 9.970 10.30 9.570 10.17 36,948 +0.22(+2.21%)
Mar 16, 2023 9.400 10.05 9.228 9.950 42,607 +0.54(+5.74%)
Mar 15, 2023 9.520 9.700 9.240 9.410 38,569 -0.28(-2.89%)
Mar 14, 2023 9.850 10.05 9.605 9.690 47,987 +0.04(+0.41%)
Mar 13, 2023 10.14 10.28 9.470 9.650 61,563 -0.45(-4.46%)
Mar 10, 2023 10.46 10.88 10.01 10.10 36,218 -0.44(-4.17%)
Mar 09, 2023 10.76 10.79 10.50 10.54 20,402 -0.13(-1.22%)
Mar 08, 2023 10.68 10.93 10.60 10.67 29,390 +0.02(+0.19%)
Mar 07, 2023 10.88 10.92 10.55 10.65 23,880 -0.30(-2.74%)
Mar 06, 2023 11.00 11.20 10.59 10.95 58,333 +0.00(+0.00%)
Mar 03, 2023 11.10 11.10 10.84 10.95 26,810 -0.14(-1.26%)
Mar 02, 2023 10.45 11.10 10.40 11.09 36,887 +0.72(+6.94%)
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.