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

Tela Bio Inc (NQ: TELA )

3.010 +0.120 (+4.15%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 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 22, 2024 2.900 3.100 2.820 3.010 119,869 +0.12(+4.15%)
Nov 21, 2024 2.890 2.950 2.840 2.890 171,512 -0.01(-0.34%)
Nov 20, 2024 2.930 2.960 2.850 2.900 224,784 -0.01(-0.34%)
Nov 19, 2024 2.810 2.970 2.810 2.910 62,343 +0.03(+1.04%)
Nov 18, 2024 2.930 2.950 2.800 2.880 163,869 -0.04(-1.37%)
Nov 15, 2024 3.040 3.090 2.890 2.920 183,633 -0.12(-3.95%)
Nov 14, 2024 3.120 3.189 3.020 3.040 198,732 -0.02(-0.65%)
Nov 13, 2024 3.100 3.130 3.030 3.060 138,374 -0.05(-1.61%)
Nov 12, 2024 2.950 3.199 2.940 3.110 239,094 +0.17(+5.78%)
Nov 11, 2024 3.080 3.100 2.900 2.940 427,526 -0.14(-4.39%)
Nov 08, 2024 2.910 3.260 2.910 3.075 564,147 +0.08(+2.84%)
Nov 07, 2024 3.010 3.130 2.980 2.990 274,493 -0.03(-0.99%)
Nov 06, 2024 2.900 3.240 2.899 3.020 464,924 +0.10(+3.42%)
Nov 05, 2024 2.820 2.990 2.820 2.920 232,046 +0.07(+2.46%)
Nov 04, 2024 2.960 2.960 2.840 2.850 127,732 -0.05(-1.72%)
Nov 01, 2024 2.770 2.913 2.715 2.900 285,721 +0.09(+3.20%)
Oct 31, 2024 2.880 2.880 2.765 2.810 139,499 -0.03(-1.06%)
Oct 30, 2024 2.910 2.960 2.840 2.840 123,638 -0.03(-1.05%)
Oct 29, 2024 2.880 2.910 2.750 2.870 453,642 +0.02(+0.70%)
Oct 28, 2024 2.930 3.000 2.850 2.850 460,919 -0.01(-0.35%)
Oct 25, 2024 2.770 2.960 2.710 2.860 1,119,193 +0.28(+10.85%)
Oct 24, 2024 2.500 2.660 2.441 2.580 562,651 -0.07(-2.64%)
Oct 23, 2024 2.600 3.050 2.530 2.650 2,557,781 +0.16(+6.43%)
Oct 22, 2024 2.500 2.510 2.460 2.490 32,176 -0.02(-0.80%)
Oct 21, 2024 2.500 2.670 2.430 2.510 35,737 -0.02(-0.79%)
Oct 18, 2024 2.520 2.530 2.380 2.530 51,441 +0.04(+1.61%)
Oct 17, 2024 2.530 2.858 2.450 2.490 66,355 -0.11(-4.23%)
Oct 16, 2024 2.520 2.610 2.510 2.600 45,242 +0.06(+2.36%)
Oct 15, 2024 2.520 2.640 2.500 2.540 76,211 +0.05(+2.01%)
Oct 14, 2024 2.470 2.510 2.420 2.490 47,500 +0.05(+2.05%)
Oct 11, 2024 2.390 2.460 2.350 2.440 30,023 +0.06(+2.52%)
Oct 10, 2024 2.350 2.440 2.300 2.380 61,670 -0.05(-2.06%)
Oct 09, 2024 2.470 2.530 2.380 2.430 70,578 -0.07(-2.80%)
Oct 08, 2024 2.600 2.610 2.450 2.500 50,774 -0.12(-4.58%)
Oct 07, 2024 2.740 2.927 2.560 2.620 87,619 -0.08(-2.96%)
Oct 04, 2024 2.530 2.730 2.491 2.700 149,339 +0.18(+7.14%)
Oct 03, 2024 2.420 2.630 2.420 2.520 76,669 +0.06(+2.44%)
Oct 02, 2024 2.390 2.490 2.390 2.460 47,860 -0.04(-1.80%)
Oct 01, 2024 2.510 2.580 2.460 2.505 127,591 -0.02(-0.99%)
Sep 30, 2024 2.650 2.678 2.530 2.530 121,933 -0.10(-3.80%)
Sep 27, 2024 2.700 2.700 2.580 2.630 48,210 +0.01(+0.38%)
Sep 26, 2024 2.440 2.625 2.440 2.620 48,778 +0.16(+6.50%)
Sep 25, 2024 2.360 2.470 2.330 2.460 67,026 +0.14(+6.03%)
Sep 24, 2024 2.460 2.500 2.320 2.320 66,211 -0.13(-5.31%)
Sep 23, 2024 2.590 2.590 2.450 2.450 45,035 -0.14(-5.41%)
Sep 20, 2024 2.670 2.670 2.585 2.590 42,030 -0.09(-3.36%)
Sep 19, 2024 2.700 2.750 2.650 2.680 21,212 -0.01(-0.37%)
Sep 18, 2024 2.580 2.760 2.560 2.690 37,817 +0.13(+5.08%)
Sep 17, 2024 2.495 2.636 2.454 2.560 45,205 +0.07(+2.81%)
Sep 16, 2024 2.700 2.730 2.400 2.490 1,132,356 -0.16(-6.04%)
Sep 13, 2024 2.640 2.679 2.610 2.650 27,492 +0.05(+1.92%)
Sep 12, 2024 2.670 2.730 2.600 2.600 105,461 -0.04(-1.52%)
Sep 11, 2024 2.640 2.670 2.600 2.640 19,162 +0.00(+0.00%)
Sep 10, 2024 2.700 2.720 2.600 2.640 1,297,931 -0.10(-3.65%)
Sep 09, 2024 2.730 2.780 2.710 2.740 85,512 -0.01(-0.36%)
Sep 06, 2024 2.800 2.855 2.710 2.750 44,138 -0.03(-1.08%)
Sep 05, 2024 2.800 2.815 2.695 2.780 64,991 +0.06(+2.21%)
Sep 04, 2024 2.790 2.880 2.695 2.720 93,159 -0.04(-1.45%)
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.