Telesis Bio, Inc. (TBIO) Charts

$0.40

north_east
$0.05 (14.29%)
Day's range
$0.4
Day's range
$0.44

5 DAY PERFORMANCE

+8.11%

1 MONTH PERFORMANCE

+33.33%

3 MONTH PERFORMANCE

-56.04%

6 MONTH PERFORMANCE

-89.19%

YEAR-TO-DATE PERFORMANCE

+0.00%

1 YEAR PERFORMANCE

-95.15%

Telesis Bio, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $0.40 $0.40 (0.03%) $0.44 $0.40 8,854 $692,895
02/20/2025 $0.35 $0.35 (0%) $0.35 $0.35 220 $606,283
02/19/2025 $0.36 $0.37 (4.15%) $0.40 $0.36 25,000 $649,503
02/18/2025 $0.31 $0.33 (7.39%) $0.37 $0.31 2,201 $576,662
02/14/2025 $0.38 $0.37 (-2.63%) $0.38 $0.37 1,712 $640,928
02/13/2025 $0.28 $0.41 (45.93%) $0.45 $0.28 10,347 $710,218
02/12/2025 $0.36 $0.33 (-8.31%) $0.36 $0.33 1,308 $571,639
02/11/2025 $0.29 $0.38 (31.43%) $0.38 $0.29 1,633 $660,243
02/10/2025 $0.44 $0.35 (-20.47%) $0.44 $0.28 10,333 $606,283
02/07/2025 $0.34 $0.34 (0%) $0.34 $0.34 340 $580,352
02/06/2025 $0.42 $0.30 (-28.56%) $0.44 $0.30 2,200 $519,827
02/05/2025 $0.38 $0.38 (0%) $0.38 $0.38 0 $658,250
02/04/2025 $0.28 $0.38 (35.67%) $0.38 $0.28 1,600 $658,250
02/03/2025 $0.39 $0.39 (0%) $0.39 $0.39 1,100 $669,510
01/31/2025 $0.28 $0.37 (30.71%) $0.37 $0.28 1,315 $636,251
01/30/2025 $0.30 $0.35 (16.67%) $0.35 $0.30 5,300 $606,283
01/29/2025 $0.30 $0.30 (0%) $0.30 $0.30 1,400 $519,671
01/28/2025 $0.44 $0.28 (-36.38%) $0.44 $0.28 1,500 $485,027
01/27/2025 $0.40 $0.44 (10.02%) $0.44 $0.27 3,600 $762,358
01/24/2025 $0.40 $0.40 (0%) $0.40 $0.40 1,500 $692,895
01/23/2025 $0.29 $0.29 (0%) $0.29 $0.29 1,300 $502,349
01/22/2025 $0.40 $0.30 (-25%) $0.40 $0.30 30,405 $519,671
01/21/2025 $0.42 $0.40 (-5.71%) $0.45 $0.38 3,600 $685,966
01/17/2025 $0.42 $0.42 (0%) $0.42 $0.42 1,100 $727,540
01/16/2025 $0.45 $0.41 (-8.89%) $0.45 $0.41 423 $710,218
01/15/2025 $0.30 $0.42 (39.53%) $0.43 $0.30 5,535 $727,540
01/14/2025 $0.33 $0.41 (24.32%) $0.41 $0.33 2,021 $712,383
01/13/2025 $0.45 $0.37 (-17.78%) $0.45 $0.30 5,200 $640,928
01/10/2025 $0.28 $0.45 (63.64%) $0.45 $0.28 500 $779,507
01/08/2025 $0.29 $0.27 (-4.16%) $0.45 $0.25 5,500 $474,633
01/07/2025 $0.30 $0.30 (0%) $0.30 $0.30 11,020 $519,671
01/06/2025 $0.27 $0.30 (10.29%) $0.45 $0.25 2,907 $519,671
01/03/2025 $0.40 $0.40 (0%) $0.40 $0.40 0 $692,895
01/02/2025 $0.40 $0.40 (0%) $0.40 $0.40 13,443 $692,895
12/31/2024 $0.25 $0.40 (58.54%) $0.40 $0.25 13,300 $692,895
12/30/2024 $0.41 $0.33 (-19.51%) $0.42 $0.29 12,145 $571,639
12/27/2024 $0.47 $0.42 (-10.06%) $0.48 $0.38 10,200 $736,115
12/26/2024 $0.38 $0.44 (16.45%) $0.51 $0.38 7,700 $766,515
12/24/2024 $0.39 $0.38 (-2.56%) $0.42 $0.38 3,900 $658,250
12/23/2024 $0.39 $0.42 (7.69%) $0.45 $0.38 3,100 $727,540
12/20/2024 $0.52 $0.47 (-9.31%) $0.55 $0.38 9,000 $814,152
12/19/2024 $0.53 $0.56 (5.16%) $0.56 $0.48 8,936 $970,053
12/18/2024 $0.64 $0.58 (-10.02%) $0.64 $0.57 3,609 $997,596
12/17/2024 $0.64 $0.67 (4.69%) $0.67 $0.64 7,600 $1.16 M
12/16/2024 $0.45 $0.64 (41.82%) $0.69 $0.45 31,400 $1.11 M
12/13/2024 $0.40 $0.40 (0%) $0.40 $0.40 527 $692,895
12/12/2024 $0.50 $0.37 (-25.18%) $0.68 $0.35 3,531 $641,621
12/11/2024 $0.69 $0.46 (-33.49%) $0.69 $0.46 910 $794,924
12/10/2024 $0.55 $0.58 (4.55%) $0.60 $0.55 1,600 $996,037
12/09/2024 $0.51 $0.56 (8.84%) $0.56 $0.51 6,300 $961,531
12/06/2024 $0.60 $0.57 (-5%) $0.65 $0.57 4,215 $987,376
12/05/2024 $0.57 $0.63 (9.65%) $0.63 $0.57 5,100 $1.08 M
12/04/2024 $0.63 $0.57 (-9.88%) $0.70 $0.57 29,800 $987,376
12/03/2024 $0.70 $0.73 (4.29%) $0.73 $0.70 2,026 $1.26 M
12/02/2024 $0.60 $0.75 (25%) $0.91 $0.60 3,800 $1.30 M
11/29/2024 $0.60 $0.60 (0%) $0.60 $0.60 909 $1.04 M
11/27/2024 $0.64 $0.64 (0%) $0.71 $0.64 1,526 $1.11 M
11/26/2024 $0.68 $0.71 (4.09%) $0.80 $0.61 3,500 $1.23 M
11/25/2024 $0.85 $0.87 (2.79%) $0.87 $0.76 3,233 $1.51 M
11/22/2024 $0.90 $0.91 (1.11%) $0.92 $0.90 11,119 $1.57 M