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

TELA Bio, Inc. - Common stock (NQ:TELA)

1.020 +0.020 (+2.00%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 2, 2025 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 02, 2025 1.030 1.070 1.010 1.020 94,498 +0.02(+2.00%)
May 01, 2025 0.9700 1.040 0.9700 1.000 53,770 +0.03(+3.09%)
Apr 30, 2025 0.9750 0.9840 0.9000 0.9700 131,341 +0.03(+3.18%)
Apr 29, 2025 0.9405 0.9900 0.9302 0.9401 85,691 -0.02(-2.00%)
Apr 28, 2025 0.9461 1.000 0.9461 0.9593 95,451 -0.00(-0.03%)
Apr 25, 2025 0.9800 0.9800 0.9500 0.9596 41,201 -0.01(-1.28%)
Apr 24, 2025 0.9100 0.9975 0.9100 0.9720 37,519 +0.05(+5.68%)
Apr 23, 2025 0.9400 1.010 0.9140 0.9198 65,466 -0.02(-2.15%)
Apr 22, 2025 0.9100 0.9515 0.8934 0.9400 73,250 +0.05(+5.62%)
Apr 21, 2025 0.9600 1.050 0.8800 0.8900 265,745 -0.07(-6.92%)
Apr 17, 2025 0.9366 1.036 0.9300 0.9562 76,557 -0.00(-0.09%)
Apr 16, 2025 0.9800 1.045 0.9400 0.9571 62,900 -0.04(-4.29%)
Apr 15, 2025 1.010 1.070 0.9701 1.000 70,410 -0.01(-0.99%)
Apr 14, 2025 1.000 1.040 0.9801 1.010 80,952 +0.03(+3.17%)
Apr 11, 2025 0.9218 0.9840 0.8903 0.9790 112,983 +0.04(+4.15%)
Apr 10, 2025 1.060 1.070 0.9300 0.9400 121,065 -0.09(-8.74%)
Apr 09, 2025 0.9300 1.040 0.8875 1.030 271,175 +0.10(+10.75%)
Apr 08, 2025 1.000 1.050 0.8645 0.9300 190,146 -0.05(-5.10%)
Apr 07, 2025 1.050 1.059 0.9700 0.9800 188,120 -0.10(-9.26%)
Apr 04, 2025 1.160 1.160 1.000 1.080 1,604,523 -0.09(-7.69%)
Apr 03, 2025 1.210 1.250 1.150 1.170 166,174 -0.08(-6.40%)
Apr 02, 2025 1.240 1.310 1.210 1.250 295,116 -0.02(-1.57%)
Apr 01, 2025 1.230 1.320 1.180 1.270 660,367 +0.05(+4.10%)
Mar 31, 2025 1.210 1.270 1.200 1.220 113,821 -0.02(-1.21%)
Mar 28, 2025 1.340 1.350 1.230 1.235 223,462 -0.14(-9.85%)
Mar 27, 2025 1.290 1.370 1.145 1.370 561,542 +0.08(+6.20%)
Mar 26, 2025 1.230 1.340 1.190 1.290 515,803 +0.05(+4.03%)
Mar 25, 2025 1.380 1.400 1.200 1.240 1,360,468 -0.16(-11.43%)
Mar 24, 2025 1.520 1.530 1.310 1.400 727,306 -0.07(-4.76%)
Mar 21, 2025 1.900 1.900 1.280 1.470 2,932,529 -0.87(-37.18%)
Mar 20, 2025 2.370 2.478 2.288 2.340 125,241 -0.02(-0.85%)
Mar 19, 2025 2.360 2.420 2.320 2.360 137,178 +0.01(+0.43%)
Mar 18, 2025 2.430 2.450 2.330 2.350 92,877 -0.08(-3.29%)
Mar 17, 2025 2.340 2.470 2.300 2.430 146,884 +0.08(+3.40%)
Mar 14, 2025 2.240 2.365 2.210 2.350 119,874 +0.11(+4.91%)
Mar 13, 2025 2.280 2.280 2.180 2.240 192,230 -0.03(-1.32%)
Mar 12, 2025 2.280 2.370 2.240 2.270 179,243 -0.03(-1.30%)
Mar 11, 2025 2.375 2.385 2.250 2.300 193,802 -0.05(-2.13%)
Mar 10, 2025 2.390 2.470 2.300 2.350 138,522 -0.07(-2.89%)
Mar 07, 2025 2.320 2.490 2.320 2.420 195,507 -0.01(-0.41%)
Mar 06, 2025 2.420 2.520 2.340 2.430 145,365 +0.00(+0.00%)
Mar 05, 2025 2.350 2.459 2.290 2.430 155,367 +0.09(+3.85%)
Mar 04, 2025 2.330 2.485 2.245 2.340 172,540 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.