-
5 DAY PERFORMANCE
+27.49% -
1 MONTH PERFORMANCE
-5.38% -
3 MONTH PERFORMANCE
-19.62% -
6 MONTH PERFORMANCE
-33.02%
Telomir Pharmaceuticals, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $4.90 | $4.24 (-13.47%) | $4.90 | $4.10 | 132,675 | $125.55 M |
| 11/21/2024 | $4.47 | $4.47 (0%) | $4.95 | $4.36 | 219,342 | $132.36 M |
| 11/20/2024 | $4.40 | $4.20 (-4.55%) | $4.43 | $3.82 | 97,924 | $124.36 M |
| 11/19/2024 | $3.30 | $4.44 (34.55%) | $4.73 | $3.20 | 237,041 | $131.47 M |
| 11/18/2024 | $3.75 | $3.31 (-11.73%) | $3.81 | $3.30 | 115,061 | $98.01 M |
| 11/15/2024 | $3.95 | $3.73 (-5.57%) | $3.97 | $3.66 | 65,424 | $110.44 M |
| 11/14/2024 | $4.00 | $3.96 (-1%) | $4.10 | $3.82 | 96,607 | $117.25 M |
| 11/13/2024 | $4.10 | $3.98 (-2.93%) | $4.22 | $3.94 | 79,622 | $117.85 M |
| 11/12/2024 | $4.38 | $4.19 (-4.34%) | $4.54 | $4.09 | 92,442 | $124.07 M |
| 11/11/2024 | $4.31 | $4.38 (1.62%) | $4.42 | $4.20 | 41,910 | $129.69 M |
| 11/08/2024 | $4.11 | $4.22 (2.68%) | $4.23 | $4.11 | 41,709 | $124.95 M |
| 11/07/2024 | $4.60 | $4.19 (-8.91%) | $4.73 | $4.12 | 76,024 | $124.07 M |
| 11/06/2024 | $4.21 | $4.60 (9.26%) | $4.78 | $4.21 | 90,473 | $136.21 M |
| 11/05/2024 | $4.25 | $4.22 (-0.71%) | $4.25 | $4.14 | 20,716 | $124.95 M |
| 11/04/2024 | $4.21 | $4.24 (0.71%) | $4.27 | $4.13 | 28,200 | $125.55 M |
| 11/01/2024 | $4.14 | $4.25 (2.66%) | $4.30 | $4.04 | 59,900 | $125.84 M |
| 10/31/2024 | $4.48 | $4.06 (-9.38%) | $4.48 | $4.06 | 53,403 | $120.22 M |
| 10/30/2024 | $4.80 | $4.41 (-8.12%) | $4.90 | $4.41 | 58,623 | $130.58 M |
| 10/29/2024 | $4.96 | $4.85 (-2.22%) | $4.97 | $4.58 | 77,848 | $143.61 M |
| 10/28/2024 | $4.54 | $4.91 (8.15%) | $4.93 | $4.54 | 76,420 | $145.38 M |
| 10/25/2024 | $4.23 | $4.44 (4.96%) | $4.49 | $4.16 | 30,262 | $131.47 M |
| 10/24/2024 | $4.41 | $4.21 (-4.54%) | $4.46 | $4.06 | 66,610 | $124.66 M |
| 10/23/2024 | $4.31 | $4.46 (3.48%) | $4.55 | $4.29 | 51,426 | $132.06 M |
| 10/22/2024 | $4.35 | $4.32 (-0.69%) | $4.45 | $4.12 | 54,351 | $127.91 M |
| 10/21/2024 | $4.69 | $4.33 (-7.68%) | $4.69 | $4.28 | 72,800 | $128.21 M |
| 10/18/2024 | $4.78 | $4.70 (-1.67%) | $4.84 | $4.69 | 60,338 | $139.17 M |
| 10/17/2024 | $4.93 | $4.82 (-2.23%) | $5.05 | $4.76 | 52,586 | $142.72 M |
| 10/16/2024 | $4.94 | $4.90 (-0.81%) | $4.94 | $4.81 | 34,300 | $145.09 M |
| 10/15/2024 | $4.76 | $4.94 (3.78%) | $4.98 | $4.69 | 45,400 | $146.27 M |
| 10/14/2024 | $5.09 | $4.71 (-7.47%) | $5.10 | $4.70 | 66,119 | $139.46 M |
| 10/11/2024 | $5.00 | $5.07 (1.4%) | $5.07 | $4.85 | 106,974 | $150.12 M |
| 10/10/2024 | $4.88 | $5.00 (2.46%) | $5.06 | $4.72 | 92,156 | $148.05 M |
| 10/09/2024 | $5.24 | $4.83 (-7.82%) | $5.24 | $4.82 | 70,408 | $143.02 M |
| 10/08/2024 | $5.47 | $5.21 (-4.75%) | $5.54 | $5.12 | 77,719 | $154.27 M |
| 10/07/2024 | $5.47 | $5.46 (-0.18%) | $5.50 | $5.12 | 79,968 | $161.67 M |
| 10/04/2024 | $5.58 | $5.43 (-2.69%) | $5.58 | $5.36 | 40,800 | $160.78 M |
| 10/03/2024 | $5.81 | $5.58 (-3.96%) | $5.84 | $5.51 | 41,126 | $165.22 M |
| 10/02/2024 | $5.85 | $5.78 (-1.2%) | $6.03 | $5.60 | 74,900 | $171.14 M |
| 10/01/2024 | $6.52 | $5.90 (-9.51%) | $6.52 | $5.77 | 88,180 | $174.70 M |
| 09/30/2024 | $6.75 | $6.42 (-4.89%) | $7.00 | $6.18 | 80,727 | $190.10 M |
| 09/27/2024 | $6.43 | $6.82 (6.07%) | $6.83 | $6.37 | 80,236 | $201.94 M |
| 09/26/2024 | $6.25 | $6.46 (3.36%) | $6.62 | $6.06 | 93,425 | $191.28 M |
| 09/25/2024 | $7.04 | $6.24 (-11.36%) | $7.04 | $6.04 | 106,400 | $184.77 M |
| 09/24/2024 | $7.28 | $7.06 (-3.02%) | $7.43 | $6.78 | 363,100 | $209.05 M |
| 09/23/2024 | $7.84 | $7.28 (-7.14%) | $7.89 | $6.83 | 601,306 | $215.56 M |
| 09/20/2024 | $6.41 | $7.84 (22.31%) | $8.40 | $6.03 | 1.50 M | $232.14 M |
| 09/19/2024 | $6.01 | $6.70 (11.48%) | $6.71 | $5.89 | 322,464 | $198.39 M |
| 09/18/2024 | $5.58 | $6.00 (7.53%) | $6.10 | $5.39 | 390,500 | $177.66 M |
| 09/17/2024 | $6.01 | $5.60 (-6.82%) | $6.56 | $5.54 | 109,737 | $165.81 M |
| 09/16/2024 | $6.14 | $5.99 (-2.44%) | $6.28 | $5.68 | 88,109 | $177.36 M |
| 09/13/2024 | $5.91 | $6.07 (2.71%) | $6.30 | $5.90 | 63,800 | $179.73 M |
| 09/12/2024 | $5.95 | $5.94 (-0.17%) | $6.00 | $5.75 | 89,326 | $175.88 M |
| 09/11/2024 | $6.09 | $5.94 (-2.46%) | $6.13 | $5.70 | 75,800 | $175.88 M |
| 09/10/2024 | $6.05 | $5.97 (-1.32%) | $6.10 | $5.77 | 109,610 | $176.77 M |
| 09/09/2024 | $5.40 | $6.00 (11.11%) | $6.95 | $5.31 | 343,800 | $177.66 M |
| 09/06/2024 | $5.15 | $5.15 (0%) | $5.33 | $4.88 | 86,423 | $152.49 M |
| 09/05/2024 | $4.85 | $5.12 (5.57%) | $5.14 | $4.70 | 48,801 | $151.60 M |
| 09/04/2024 | $5.05 | $4.76 (-5.74%) | $5.14 | $4.65 | 79,361 | $140.94 M |
| 09/03/2024 | $5.31 | $4.96 (-6.59%) | $5.34 | $4.89 | 66,300 | $146.86 M |
| 08/30/2024 | $5.34 | $5.24 (-1.87%) | $5.50 | $5.03 | 93,014 | $155.16 M |
| 08/29/2024 | $5.15 | $5.24 (1.75%) | $5.83 | $5.14 | 95,519 | $155.16 M |
| 08/28/2024 | $5.43 | $5.10 (-6.08%) | $5.50 | $5.00 | 77,700 | $151.01 M |
| 08/27/2024 | $5.07 | $5.26 (3.75%) | $5.51 | $5.02 | 79,300 | $155.75 M |
| 08/26/2024 | $5.33 | $5.02 (-5.82%) | $5.49 | $4.82 | 86,012 | $148.64 M |
| 08/23/2024 | $5.93 | $5.25 (-11.47%) | $6.00 | $5.18 | 132,806 | $155.45 M |