-
5 DAY PERFORMANCE
-19.05% -
1 MONTH PERFORMANCE
-5.56% -
3 MONTH PERFORMANCE
-16.32% -
6 MONTH PERFORMANCE
-58.85% -
YEAR-TO-DATE PERFORMANCE
-55.01% -
1 YEAR PERFORMANCE
-82.75%
Telesis Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $3.22 | $3.23 (0.31%) | $3.23 | $3.22 | 1.91 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 |
| 08/07/2024 | $4.29 | $4.25 (-0.93%) | $4.64 | $4.03 | 70,700 | $126.86 M |
| 08/06/2024 | $4.29 | $4.40 (2.56%) | $4.85 | $4.16 | 80,000 | $131.34 M |
| 08/05/2024 | $5.00 | $4.17 (-16.6%) | $5.45 | $4.17 | 263,600 | $124.47 M |
| 08/02/2024 | $5.31 | $5.50 (3.58%) | $6.17 | $3.67 | 2.96 M | $164.17 M |
| 08/01/2024 | $3.52 | $4.22 (19.89%) | $4.40 | $3.37 | 242,600 | $125.97 M |
| 07/31/2024 | $3.78 | $3.92 (3.7%) | $6.06 | $3.46 | 1.78 M | $117.01 M |
| 07/30/2024 | $4.20 | $3.95 (-5.95%) | $4.20 | $3.95 | 40,800 | $117.91 M |
| 07/29/2024 | $4.00 | $4.21 (5.25%) | $4.23 | $3.93 | 22,200 | $125.67 M |
| 07/26/2024 | $4.07 | $4.10 (0.74%) | $4.10 | $3.98 | 3,800 | $122.38 M |
| 07/25/2024 | $4.05 | $3.92 (-3.21%) | $4.08 | $3.91 | 2,800 | $117.01 M |
| 07/24/2024 | $3.69 | $4.10 (11.11%) | $4.15 | $3.69 | 11,900 | $122.38 M |
| 07/23/2024 | $4.13 | $4.09 (-0.97%) | $4.25 | $3.85 | 7,800 | $122.38 M |
| 07/22/2024 | $4.18 | $4.12 (-1.44%) | $4.20 | $3.84 | 20,600 | $122.98 M |
| 07/19/2024 | $4.07 | $4.00 (-1.72%) | $4.16 | $3.90 | 11,600 | $119.40 M |
| 07/18/2024 | $4.17 | $4.18 (0.24%) | $4.36 | $3.94 | 41,900 | $124.77 M |
| 07/17/2024 | $3.64 | $3.89 (6.87%) | $4.10 | $3.62 | 21,500 | $116.12 M |
| 07/16/2024 | $3.30 | $3.85 (16.67%) | $3.85 | $3.30 | 48,000 | $114.92 M |
| 07/15/2024 | $3.60 | $3.36 (-6.67%) | $4.00 | $3.33 | 105,300 | $100.30 M |
| 07/12/2024 | $3.51 | $3.67 (4.56%) | $3.69 | $3.50 | 27,900 | $109.55 M |
| 07/11/2024 | $3.70 | $3.70 (0%) | $3.92 | $3.50 | 611,300 | $110.44 M |
| 07/10/2024 | $3.83 | $4.38 (14.36%) | $4.66 | $3.83 | 115,400 | $130.74 M |
| 07/09/2024 | $3.86 | $3.83 (-0.78%) | $4.06 | $3.78 | 9,000 | $114.32 M |
| 07/08/2024 | $3.67 | $3.98 (8.45%) | $3.98 | $3.54 | 14,300 | $118.80 M |
| 07/05/2024 | $3.67 | $3.62 (-1.36%) | $3.76 | $3.53 | 8,600 | $108.06 M |
| 07/03/2024 | $3.67 | $3.78 (3%) | $3.78 | $3.58 | 1,400 | $112.83 M |
| 07/02/2024 | $3.80 | $3.74 (-1.58%) | $3.89 | $3.55 | 29,300 | $111.64 M |
| 07/01/2024 | $3.58 | $3.86 (7.82%) | $4.36 | $3.58 | 15,900 | $115.22 M |