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 |