5 DAY PERFORMANCE
-8.51%
1 MONTH PERFORMANCE
-32.81%
3 MONTH PERFORMANCE
-86.69%
6 MONTH PERFORMANCE
-89.20%
YEAR-TO-DATE PERFORMANCE
-99.67%
1 YEAR PERFORMANCE
-99.66%
Telesis Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 11/21/2024 | $0.91 | $0.90 (-1.1%) | $0.91 | $0.90 | 2,800 | $1.56 M |
| 11/20/2024 | $0.95 | $0.90 (-5.26%) | $0.95 | $0.90 | 4,100 | $1.56 M |
| 11/19/2024 | $0.95 | $0.95 (0%) | $0.95 | $0.95 | 243 | $1.64 M |
| 11/18/2024 | $0.91 | $0.95 (4.4%) | $0.96 | $0.91 | 4,425 | $1.64 M |
| 11/15/2024 | $0.92 | $0.93 (1.36%) | $0.93 | $0.91 | 2,500 | $1.61 M |
| 11/14/2024 | $0.91 | $0.92 (1.1%) | $1.01 | $0.91 | 2,500 | $1.59 M |
| 11/13/2024 | $1.02 | $0.97 (-4.9%) | $1.02 | $0.95 | 3,331 | $1.68 M |
| 11/12/2024 | $0.93 | $0.91 (-2.15%) | $1.02 | $0.90 | 2,600 | $1.57 M |
| 11/11/2024 | $1.27 | $0.91 (-28%) | $1.27 | $0.89 | 36,342 | $1.58 M |
| 11/08/2024 | $1.12 | $1.27 (13.39%) | $1.50 | $1.06 | 44,400 | $37.91 M |
| 11/07/2024 | $1.25 | $1.10 (-12%) | $1.27 | $1.07 | 8,510 | $32.83 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 | 1,441 | $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 | 5,908 | $44.77 M |
| 10/29/2024 | $1.53 | $1.55 (1.31%) | $1.60 | $1.53 | 8,403 | $46.27 M |
| 10/28/2024 | $1.60 | $1.55 (-3.13%) | $1.62 | $1.55 | 3,300 | $46.27 M |
| 10/25/2024 | $1.68 | $1.52 (-9.52%) | $1.70 | $1.50 | 5,500 | $45.37 M |
| 10/24/2024 | $1.93 | $1.70 (-11.92%) | $1.93 | $1.55 | 8,000 | $50.74 M |
| 10/23/2024 | $2.17 | $1.85 (-14.75%) | $2.17 | $1.55 | 11,739 | $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 | 9,702 | $64.18 M |
| 10/18/2024 | $2.58 | $2.59 (0.39%) | $2.60 | $2.33 | 4,010 | $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 | $2.72 | $2.75 (1.1%) | $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 | 9,409 | $72.54 M |
| 10/08/2024 | $2.00 | $2.25 (12.5%) | $2.25 | $2.00 | 34,400 | $66.86 M |
| 10/07/2024 | $2.54 | $2.05 (-19.29%) | $2.54 | $2.00 | 30,329 | $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 | $3.87 (33.45%) | $3.95 | $2.60 | 628,500 | $114.32 M |
| 09/27/2024 | $3.21 | $3.23 (0.62%) | $3.62 | $2.86 | 1.91 M | $96.41 M |