-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-38.84% -
3 MONTH PERFORMANCE
-62.36% -
6 MONTH PERFORMANCE
-76.13% -
YEAR-TO-DATE PERFORMANCE
-80.92% -
1 YEAR PERFORMANCE
-90.08%
Telesis Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $1.06 | $1.28 (20.75%) | $1.46 | $1.06 | 23,413 | $32.24 M |
| 11/07/2024 | $1.25 | $1.10 (-12%) | $1.27 | $1.07 | 8,500 | $33.13 M |
| 11/06/2024 | $1.26 | $1.26 (0%) | $1.28 | $1.25 | 2,200 | $37.61 M |
| 11/05/2024 | $1.28 | $1.28 (0%) | $1.36 | $1.25 | 1,400 | $38.21 M |
| 11/04/2024 | $1.45 | $1.28 (-11.72%) | $1.45 | $1.28 | 1,300 | $38.21 M |
| 11/01/2024 | $1.36 | $1.37 (0.74%) | $1.37 | $1.30 | 8,100 | $40.89 M |
| 10/31/2024 | $1.49 | $1.36 (-8.72%) | $1.49 | $1.36 | 6,600 | $40.60 M |
| 10/30/2024 | $1.53 | $1.50 (-1.96%) | $1.53 | $1.49 | 5,900 | $44.77 M |
| 10/29/2024 | $1.53 | $1.55 (1.31%) | $1.60 | $1.53 | 8,400 | $46.27 M |
| 10/28/2024 | $1.60 | $1.55 (-3.13%) | $1.62 | $1.55 | 3,300 | $46.27 M |
| 10/25/2024 | $1.67 | $1.52 (-8.98%) | $1.70 | $1.50 | 5,500 | $45.37 M |
| 10/24/2024 | $1.92 | $1.70 (-11.46%) | $1.92 | $1.55 | 8,000 | $50.74 M |
| 10/23/2024 | $2.17 | $1.85 (-14.75%) | $2.17 | $1.55 | 11,700 | $55.22 M |
| 10/22/2024 | $2.22 | $2.16 (-2.7%) | $2.22 | $2.16 | 6,200 | $64.48 M |
| 10/21/2024 | $2.39 | $2.15 (-10.04%) | $2.44 | $2.03 | 9,700 | $64.18 M |
| 10/18/2024 | $2.58 | $2.59 (0.39%) | $2.60 | $2.33 | 4,000 | $77.31 M |
| 10/17/2024 | $2.60 | $2.55 (-1.92%) | $2.67 | $2.55 | 5,900 | $76.12 M |
| 10/16/2024 | $2.70 | $2.60 (-3.7%) | $2.80 | $2.60 | 18,500 | $77.61 M |
| 10/15/2024 | $2.71 | $2.75 (1.48%) | $2.75 | $2.67 | 22,800 | $82.09 M |
| 10/14/2024 | $2.65 | $2.78 (4.91%) | $2.85 | $2.60 | 9,300 | $82.98 M |
| 10/11/2024 | $2.75 | $2.85 (3.64%) | $2.85 | $2.63 | 8,000 | $85.07 M |
| 10/10/2024 | $2.50 | $2.75 (10%) | $2.85 | $2.28 | 44,200 | $82.09 M |
| 10/09/2024 | $2.20 | $2.43 (10.45%) | $2.43 | $2.20 | 9,400 | $72.54 M |
| 10/08/2024 | $2.00 | $2.24 (12%) | $2.25 | $2.00 | 34,400 | $66.86 M |
| 10/07/2024 | $2.54 | $2.05 (-19.29%) | $2.54 | $2.00 | 30,300 | $61.19 M |
| 10/04/2024 | $2.85 | $2.55 (-10.53%) | $2.85 | $2.50 | 28,800 | $76.12 M |
| 10/03/2024 | $3.00 | $2.98 (-0.67%) | $3.15 | $2.82 | 77,300 | $88.95 M |
| 10/02/2024 | $3.12 | $3.17 (1.6%) | $3.20 | $3.00 | 73,400 | $94.62 M |
| 10/01/2024 | $3.61 | $3.35 (-7.2%) | $3.75 | $3.15 | 224,100 | $100.00 M |
| 09/30/2024 | $2.90 | $3.83 (32.07%) | $3.95 | $2.60 | 628,500 | $114.32 M |
| 09/27/2024 | $3.21 | $3.23 (0.62%) | $3.62 | $2.86 | 1.86 M | $96.41 M |
| 09/26/2024 | $4.86 | $3.99 (-17.9%) | $5.08 | $3.12 | 25.89 M | $119.10 M |
| 09/25/2024 | $2.75 | $2.32 (-15.64%) | $2.75 | $2.18 | 3.19 M | $69.25 M |
| 09/24/2024 | $3.56 | $2.71 (-23.88%) | $3.56 | $2.71 | 199,400 | $80.89 M |
| 09/23/2024 | $2.99 | $3.57 (19.4%) | $3.82 | $2.96 | 602,600 | $106.56 M |
| 09/20/2024 | $2.96 | $3.09 (4.39%) | $3.18 | $2.61 | 703,000 | $92.24 M |
| 09/19/2024 | $4.13 | $2.93 (-29.06%) | $5.17 | $2.34 | 53.74 M | $87.46 M |
| 09/18/2024 | $1.43 | $1.36 (-4.9%) | $1.45 | $1.33 | 834,200 | $40.60 M |
| 09/17/2024 | $1.55 | $1.40 (-9.68%) | $1.62 | $1.27 | 116,100 | $41.79 M |
| 09/16/2024 | $1.55 | $1.55 (0%) | $1.68 | $1.48 | 45,900 | $46.27 M |
| 09/13/2024 | $1.55 | $1.60 (3.23%) | $1.74 | $1.55 | 240,000 | $47.76 M |
| 09/12/2024 | $1.65 | $1.81 (9.7%) | $2.05 | $1.63 | 477,000 | $54.03 M |
| 09/11/2024 | $1.65 | $1.70 (3.03%) | $1.70 | $1.45 | 245,800 | $50.74 M |
| 09/10/2024 | $3.81 | $3.80 (-0.26%) | $3.98 | $3.78 | 61,900 | $113.43 M |
| 09/09/2024 | $3.95 | $3.93 (-0.51%) | $4.08 | $3.81 | 15,500 | $117.31 M |
| 09/06/2024 | $4.18 | $3.83 (-8.37%) | $4.18 | $3.76 | 13,300 | $114.32 M |
| 09/05/2024 | $3.62 | $4.07 (12.43%) | $4.07 | $3.58 | 37,300 | $121.49 M |
| 09/04/2024 | $3.46 | $3.55 (2.6%) | $3.65 | $3.38 | 38,800 | $105.97 M |
| 09/03/2024 | $3.47 | $3.42 (-1.44%) | $3.60 | $3.35 | 79,900 | $102.09 M |
| 08/30/2024 | $3.43 | $3.42 (-0.29%) | $3.56 | $3.36 | 42,500 | $102.09 M |
| 08/29/2024 | $3.35 | $3.36 (0.3%) | $3.50 | $3.35 | 6,900 | $100.30 M |
| 08/28/2024 | $3.56 | $3.38 (-5.06%) | $3.56 | $3.37 | 3,200 | $100.89 M |
| 08/27/2024 | $3.52 | $3.43 (-2.56%) | $3.57 | $3.34 | 9,400 | $102.38 M |
| 08/26/2024 | $3.57 | $3.40 (-4.76%) | $3.70 | $3.37 | 24,800 | $101.49 M |
| 08/23/2024 | $3.68 | $3.44 (-6.52%) | $3.74 | $3.44 | 50,700 | $102.68 M |
| 08/22/2024 | $3.73 | $3.70 (-0.8%) | $3.73 | $3.63 | 6,300 | $110.44 M |
| 08/21/2024 | $3.57 | $3.63 (1.68%) | $3.74 | $3.43 | 11,400 | $108.35 M |
| 08/20/2024 | $3.54 | $3.45 (-2.54%) | $3.73 | $3.43 | 13,600 | $102.98 M |
| 08/19/2024 | $3.62 | $3.56 (-1.66%) | $3.68 | $3.56 | 73,700 | $106.27 M |
| 08/16/2024 | $3.56 | $3.68 (3.37%) | $3.70 | $3.44 | 52,500 | $109.85 M |
| 08/15/2024 | $3.71 | $3.62 (-2.43%) | $3.91 | $3.56 | 20,400 | $108.06 M |
| 08/14/2024 | $3.40 | $3.54 (4.12%) | $3.73 | $3.36 | 36,000 | $105.67 M |
| 08/13/2024 | $3.45 | $3.45 (0%) | $3.60 | $3.35 | 57,700 | $102.98 M |
| 08/12/2024 | $3.58 | $3.31 (-7.54%) | $3.70 | $3.31 | 37,800 | $98.80 M |
| 08/09/2024 | $3.87 | $3.67 (-5.17%) | $4.23 | $3.61 | 77,600 | $109.55 M |
| 08/08/2024 | $4.20 | $3.64 (-13.33%) | $4.59 | $3.61 | 120,200 | $108.65 M |