5 DAY PERFORMANCE
-6.12%
1 MONTH PERFORMANCE
+135.90%
3 MONTH PERFORMANCE
+132.32%
6 MONTH PERFORMANCE
-57.21%
YEAR-TO-DATE PERFORMANCE
+130.00%
1 YEAR PERFORMANCE
-83.45%
Telesis Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $0.90 | $0.92 (2.9%) | $1.00 | $0.90 | 3,949 | $1.60 M |
| 04/16/2025 | $0.90 | $0.98 (9.5%) | $0.98 | $0.90 | 3,237 | $1.70 M |
| 04/15/2025 | $0.75 | $0.76 (1.32%) | $0.76 | $0.75 | 1,202 | $1.32 M |
| 04/14/2025 | $0.77 | $0.75 (-2.6%) | $1.01 | $0.75 | 18,740 | $1.30 M |
| 04/11/2025 | $1.10 | $1.00 (-9.09%) | $1.10 | $0.80 | 7,200 | $1.73 M |
| 04/10/2025 | $0.55 | $1.10 (100%) | $1.55 | $0.55 | 67,339 | $1.91 M |
| 04/09/2025 | $0.47 | $0.37 (-21.28%) | $0.47 | $0.34 | 29,800 | $640,928 |
| 04/08/2025 | $0.55 | $0.55 (0%) | $0.56 | $0.55 | 14,200 | $952,731 |
| 04/07/2025 | $0.43 | $0.52 (21.51%) | $0.55 | $0.35 | 17,300 | $905,094 |
| 04/04/2025 | $0.33 | $0.43 (30.3%) | $0.54 | $0.33 | 17,500 | $744,862 |
| 04/03/2025 | $0.28 | $0.28 (0%) | $0.28 | $0.28 | 200 | $485,027 |
| 04/02/2025 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 500 | $493,688 |
| 04/01/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 0 | $511,010 |
| 03/31/2025 | $0.29 | $0.30 (1.76%) | $0.33 | $0.29 | 10,100 | $511,183 |
| 03/28/2025 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 700 | $502,349 |
| 03/27/2025 | $0.34 | $0.29 (-15.2%) | $0.34 | $0.29 | 400 | $502,349 |
| 03/26/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 0 | $519,671 |
| 03/25/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 1,142 | $519,671 |
| 03/24/2025 | $0.39 | $0.39 (0%) | $0.39 | $0.39 | 0 | $675,573 |
| 03/21/2025 | $0.39 | $0.39 (0%) | $0.39 | $0.39 | 0 | $675,573 |
| 03/20/2025 | $0.39 | $0.39 (0%) | $0.39 | $0.39 | 6,600 | $675,573 |
| 03/19/2025 | $0.32 | $0.35 (11.43%) | $0.35 | $0.31 | 1,400 | $613,212 |
| 03/18/2025 | $0.42 | $0.33 (-21.43%) | $0.42 | $0.33 | 6,800 | $571,639 |
| 03/17/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 0 | $519,671 |
| 03/14/2025 | $0.30 | $0.30 (0%) | $0.42 | $0.30 | 2,127 | $519,671 |
| 03/13/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 542 | $519,671 |
| 03/12/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 646 | $519,671 |
| 03/11/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 1,400 | $519,671 |
| 03/10/2025 | $0.31 | $0.30 (-4.73%) | $0.31 | $0.30 | 1,218 | $519,671 |
| 03/07/2025 | $0.32 | $0.32 (0%) | $0.32 | $0.32 | 0 | $545,655 |
| 03/06/2025 | $0.31 | $0.31 (0%) | $0.31 | $0.31 | 142 | $545,482 |
| 03/05/2025 | $0.35 | $0.35 (0%) | $0.35 | $0.35 | 0 | $606,283 |
| 03/04/2025 | $0.31 | $0.35 (11.15%) | $0.35 | $0.31 | 1,800 | $606,283 |
| 03/03/2025 | $0.35 | $0.42 (21.74%) | $0.42 | $0.35 | 445 | $727,540 |
| 02/28/2025 | $0.33 | $0.33 (0%) | $0.33 | $0.33 | 0 | $571,639 |
| 02/27/2025 | $0.35 | $0.33 (-5.71%) | $0.35 | $0.33 | 4,616 | $571,639 |
| 02/26/2025 | $0.37 | $0.37 (0%) | $0.37 | $0.35 | 2,524 | $639,023 |
| 02/25/2025 | $0.39 | $0.39 (0%) | $0.39 | $0.39 | 0 | $675,573 |
| 02/24/2025 | $0.44 | $0.39 (-11.32%) | $0.44 | $0.38 | 1,000 | $675,573 |
| 02/21/2025 | $0.40 | $0.40 (0.03%) | $0.44 | $0.40 | 8,900 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
