-
5 DAY PERFORMANCE
+7.54% -
1 MONTH PERFORMANCE
-1.82% -
3 MONTH PERFORMANCE
+300.83% -
6 MONTH PERFORMANCE
+72.60% -
YEAR-TO-DATE PERFORMANCE
+30.03% -
1 YEAR PERFORMANCE
+73.84%
Alpha Teknova, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $4.72 | $4.84 (2.54%) | $4.85 | $4.51 | 108,207 | $197.73 M |
| 09/27/2024 | $4.58 | $4.71 (2.84%) | $4.83 | $4.56 | 96,939 | $192.42 M |
| 09/26/2024 | $4.44 | $4.51 (1.58%) | $4.74 | $4.43 | 107,800 | $184.25 M |
| 09/25/2024 | $4.72 | $4.36 (-7.63%) | $4.82 | $4.32 | 111,606 | $178.12 M |
| 09/24/2024 | $4.84 | $4.71 (-2.69%) | $4.96 | $4.68 | 117,900 | $192.42 M |
| 09/23/2024 | $5.00 | $4.90 (-2%) | $5.30 | $4.89 | 190,113 | $200.18 M |
| 09/20/2024 | $5.01 | $5.10 (1.8%) | $5.13 | $4.49 | 369,618 | $208.35 M |
| 09/19/2024 | $5.21 | $5.11 (-1.92%) | $5.39 | $5.03 | 247,230 | $208.76 M |
| 09/18/2024 | $4.83 | $5.01 (3.73%) | $5.07 | $4.72 | 119,400 | $204.68 M |
| 09/17/2024 | $4.43 | $4.77 (7.67%) | $4.77 | $4.25 | 144,100 | $194.87 M |
| 09/16/2024 | $4.36 | $4.40 (0.92%) | $4.54 | $4.15 | 92,300 | $179.76 M |
| 09/13/2024 | $4.56 | $4.40 (-3.51%) | $4.67 | $4.40 | 88,927 | $179.76 M |
| 09/12/2024 | $4.63 | $4.56 (-1.51%) | $4.70 | $4.48 | 63,708 | $186.29 M |
| 09/11/2024 | $4.45 | $4.69 (5.39%) | $4.70 | $4.30 | 116,100 | $191.60 M |
| 09/10/2024 | $4.27 | $4.43 (3.75%) | $4.49 | $4.00 | 104,401 | $180.98 M |
| 09/09/2024 | $4.65 | $4.22 (-9.25%) | $4.65 | $4.09 | 114,561 | $172.40 M |
| 09/06/2024 | $4.53 | $4.59 (1.32%) | $4.62 | $4.24 | 79,700 | $187.52 M |
| 09/05/2024 | $4.45 | $4.58 (2.92%) | $4.62 | $4.42 | 69,732 | $187.11 M |
| 09/04/2024 | $4.53 | $4.44 (-1.99%) | $4.55 | $4.38 | 77,332 | $181.39 M |
| 09/03/2024 | $4.92 | $4.55 (-7.52%) | $5.04 | $4.25 | 327,343 | $185.89 M |
| 08/30/2024 | $4.80 | $4.94 (2.92%) | $5.00 | $4.67 | 176,924 | $201.82 M |
| 08/29/2024 | $4.72 | $4.70 (-0.42%) | $4.98 | $4.57 | 329,500 | $192.01 M |
| 08/28/2024 | $4.66 | $4.67 (0.21%) | $4.83 | $4.48 | 156,701 | $190.79 M |
| 08/27/2024 | $5.05 | $4.60 (-8.91%) | $5.46 | $4.53 | 524,858 | $187.93 M |
| 08/26/2024 | $4.87 | $5.05 (3.7%) | $5.10 | $4.78 | 154,600 | $206.31 M |
| 08/23/2024 | $4.95 | $4.99 (0.81%) | $5.04 | $4.66 | 309,300 | $203.86 M |
| 08/22/2024 | $5.13 | $4.92 (-4.09%) | $5.21 | $4.61 | 160,607 | $201.00 M |
| 08/21/2024 | $4.99 | $5.17 (3.61%) | $5.23 | $4.72 | 184,834 | $211.21 M |
| 08/20/2024 | $4.91 | $4.94 (0.61%) | $5.07 | $4.63 | 381,037 | $201.82 M |
| 08/19/2024 | $5.05 | $4.87 (-3.56%) | $5.23 | $4.69 | 444,310 | $198.96 M |
| 08/16/2024 | $4.07 | $4.95 (21.62%) | $5.00 | $3.90 | 723,440 | $202.23 M |
| 08/15/2024 | $3.83 | $4.02 (4.96%) | $4.15 | $3.75 | 232,924 | $164.23 M |
| 08/14/2024 | $4.04 | $3.71 (-8.17%) | $4.04 | $3.45 | 363,716 | $151.57 M |
| 08/13/2024 | $4.39 | $3.97 (-9.57%) | $4.39 | $3.81 | 249,069 | $162.19 M |
| 08/12/2024 | $4.20 | $4.06 (-3.33%) | $4.25 | $3.74 | 253,508 | $165.87 M |
| 08/09/2024 | $3.99 | $4.25 (6.52%) | $4.25 | $3.72 | 184,140 | $173.63 M |
| 08/08/2024 | $3.85 | $3.94 (2.34%) | $4.00 | $3.68 | 147,946 | $160.96 M |
| 08/07/2024 | $3.94 | $3.79 (-3.81%) | $4.14 | $3.61 | 318,600 | $154.84 M |
| 08/06/2024 | $3.71 | $3.89 (4.85%) | $4.24 | $3.61 | 312,177 | $158.92 M |
| 08/05/2024 | $3.44 | $3.68 (6.98%) | $3.85 | $3.34 | 257,300 | $150.34 M |
| 08/02/2024 | $3.49 | $3.72 (6.59%) | $3.79 | $3.31 | 254,010 | $151.98 M |
| 08/01/2024 | $3.78 | $3.55 (-6.08%) | $3.78 | $3.36 | 142,507 | $145.03 M |
| 07/31/2024 | $3.67 | $3.76 (2.45%) | $3.88 | $3.61 | 98,700 | $153.61 M |
| 07/30/2024 | $3.69 | $3.75 (1.63%) | $3.75 | $3.30 | 195,044 | $153.20 M |
| 07/29/2024 | $4.12 | $3.72 (-9.71%) | $4.19 | $3.26 | 609,515 | $151.98 M |
| 07/26/2024 | $3.50 | $4.08 (16.57%) | $4.08 | $3.46 | 753,618 | $166.68 M |
| 07/25/2024 | $3.20 | $3.55 (10.94%) | $3.68 | $3.16 | 791,305 | $145.03 M |
| 07/24/2024 | $2.93 | $3.27 (11.6%) | $3.75 | $2.90 | 7.93 M | $133.59 M |
| 07/23/2024 | $2.31 | $2.51 (8.66%) | $2.64 | $2.15 | 666,800 | $102.54 M |
| 07/22/2024 | $2.31 | $2.27 (-1.73%) | $3.40 | $2.02 | 5.85 M | $92.74 M |
| 07/19/2024 | $1.95 | $2.17 (11.28%) | $2.17 | $1.90 | 443,341 | $88.65 M |
| 07/18/2024 | $1.94 | $1.90 (-2.06%) | $2.20 | $1.77 | 956,389 | $77.62 M |
| 07/17/2024 | $1.45 | $1.92 (32.41%) | $1.99 | $1.41 | 11.88 M | $78.44 M |
| 07/16/2024 | $1.30 | $1.35 (3.85%) | $1.36 | $1.29 | 117,856 | $55.15 M |
| 07/15/2024 | $1.26 | $1.28 (1.59%) | $1.30 | $1.23 | 180,179 | $52.29 M |
| 07/12/2024 | $1.35 | $1.28 (-5.19%) | $1.35 | $1.22 | 266,685 | $52.29 M |
| 07/11/2024 | $1.25 | $1.24 (-0.8%) | $1.25 | $1.21 | 51,037 | $50.66 M |
| 07/10/2024 | $1.25 | $1.22 (-2.4%) | $1.32 | $1.18 | 23,196 | $49.84 M |
| 07/09/2024 | $1.18 | $1.23 (4.24%) | $1.23 | $1.16 | 21,789 | $50.25 M |
| 07/08/2024 | $1.20 | $1.21 (0.83%) | $1.22 | $1.16 | 9,546 | $49.43 M |
| 07/05/2024 | $1.20 | $1.20 (0%) | $1.21 | $1.18 | 19,269 | $49.02 M |
| 07/03/2024 | $1.22 | $1.21 (-0.82%) | $1.23 | $1.19 | 13,627 | $49.43 M |
| 07/02/2024 | $1.23 | $1.23 (0%) | $1.28 | $1.17 | 28,709 | $50.25 M |
| 07/01/2024 | $1.35 | $1.21 (-10.37%) | $1.35 | $1.20 | 96,900 | $49.43 M |