-
5 DAY PERFORMANCE
-8.96% -
1 MONTH PERFORMANCE
-21.95% -
3 MONTH PERFORMANCE
+14.95% -
6 MONTH PERFORMANCE
+217.88% -
YEAR-TO-DATE PERFORMANCE
+52.55% -
1 YEAR PERFORMANCE
+177.56%
Alpha Teknova, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $5.97 | $5.69 (-4.69%) | $6.23 | $5.64 | 199,939 | $253.32 M |
| 11/15/2024 | $6.54 | $5.91 (-9.63%) | $6.95 | $5.90 | 301,632 | $263.11 M |
| 11/14/2024 | $6.30 | $6.56 (4.13%) | $6.92 | $6.30 | 278,900 | $292.05 M |
| 11/13/2024 | $6.64 | $6.25 (-5.87%) | $6.80 | $6.15 | 308,025 | $278.25 M |
| 11/12/2024 | $7.47 | $6.38 (-14.59%) | $7.55 | $6.28 | 467,931 | $284.04 M |
| 11/11/2024 | $7.16 | $7.56 (5.59%) | $7.83 | $7.16 | 229,428 | $336.57 M |
| 11/08/2024 | $7.49 | $7.16 (-4.41%) | $7.92 | $6.94 | 684,939 | $318.76 M |
| 11/07/2024 | $6.93 | $6.89 (-0.58%) | $7.32 | $6.89 | 257,449 | $306.74 M |
| 11/06/2024 | $6.72 | $6.89 (2.53%) | $7.30 | $6.52 | 350,192 | $306.74 M |
| 11/05/2024 | $6.93 | $6.71 (-3.17%) | $6.98 | $6.64 | 260,359 | $298.73 M |
| 11/04/2024 | $7.13 | $6.92 (-2.95%) | $7.26 | $6.65 | 233,822 | $308.08 M |
| 11/01/2024 | $6.92 | $7.06 (2.02%) | $7.41 | $6.92 | 137,900 | $314.31 M |
| 10/31/2024 | $7.15 | $6.80 (-4.9%) | $7.31 | $6.79 | 208,716 | $302.74 M |
| 10/30/2024 | $7.02 | $7.11 (1.28%) | $7.40 | $6.96 | 168,874 | $316.54 M |
| 10/29/2024 | $6.68 | $7.06 (5.69%) | $7.47 | $6.68 | 304,000 | $314.31 M |
| 10/28/2024 | $6.88 | $6.73 (-2.18%) | $7.17 | $6.67 | 237,000 | $299.62 M |
| 10/25/2024 | $6.69 | $6.79 (1.49%) | $7.21 | $6.63 | 175,100 | $302.29 M |
| 10/24/2024 | $6.33 | $6.65 (5.06%) | $6.97 | $6.31 | 204,700 | $296.06 M |
| 10/23/2024 | $6.50 | $6.40 (-1.54%) | $6.65 | $6.14 | 168,903 | $284.93 M |
| 10/22/2024 | $6.51 | $6.54 (0.46%) | $6.80 | $6.50 | 92,000 | $291.16 M |
| 10/21/2024 | $7.44 | $6.62 (-11.02%) | $7.49 | $6.50 | 314,841 | $294.72 M |
| 10/18/2024 | $6.37 | $7.29 (14.44%) | $7.30 | $6.34 | 376,000 | $324.55 M |
| 10/17/2024 | $6.17 | $6.26 (1.46%) | $7.03 | $6.00 | 623,523 | $278.70 M |
| 10/16/2024 | $6.21 | $6.04 (-2.74%) | $6.42 | $5.95 | 223,200 | $268.90 M |
| 10/15/2024 | $6.18 | $6.19 (0.16%) | $6.53 | $5.81 | 412,031 | $275.58 M |
| 10/14/2024 | $5.75 | $6.24 (8.52%) | $6.56 | $5.61 | 612,833 | $277.81 M |
| 10/11/2024 | $4.87 | $5.45 (11.91%) | $5.47 | $4.81 | 110,600 | $242.63 M |
| 10/10/2024 | $5.07 | $4.83 (-4.73%) | $5.07 | $4.76 | 35,017 | $215.03 M |
| 10/09/2024 | $4.99 | $5.06 (1.4%) | $5.07 | $4.90 | 35,974 | $225.27 M |
| 10/08/2024 | $4.83 | $4.95 (2.48%) | $5.07 | $4.83 | 41,438 | $220.37 M |
| 10/07/2024 | $4.94 | $4.84 (-2.02%) | $4.97 | $4.68 | 44,300 | $215.48 M |
| 10/04/2024 | $5.00 | $4.92 (-1.6%) | $5.21 | $4.79 | 177,087 | $219.04 M |
| 10/03/2024 | $4.81 | $5.06 (5.2%) | $5.10 | $4.65 | 143,100 | $225.27 M |
| 10/02/2024 | $4.52 | $4.79 (5.97%) | $4.89 | $4.52 | 107,202 | $213.25 M |
| 10/01/2024 | $4.92 | $4.55 (-7.52%) | $4.93 | $4.47 | 66,304 | $202.57 M |
| 09/30/2024 | $4.72 | $4.84 (2.54%) | $4.85 | $4.51 | 108,207 | $215.48 M |
| 09/27/2024 | $4.58 | $4.71 (2.84%) | $4.83 | $4.56 | 96,939 | $209.69 M |
| 09/26/2024 | $4.44 | $4.51 (1.58%) | $4.74 | $4.43 | 107,800 | $200.79 M |
| 09/25/2024 | $4.72 | $4.36 (-7.63%) | $4.82 | $4.32 | 111,606 | $194.11 M |
| 09/24/2024 | $4.84 | $4.71 (-2.69%) | $4.96 | $4.68 | 117,900 | $209.69 M |
| 09/23/2024 | $5.00 | $4.90 (-2%) | $5.30 | $4.89 | 190,113 | $218.15 M |
| 09/20/2024 | $5.01 | $5.10 (1.8%) | $5.13 | $4.49 | 369,618 | $227.05 M |
| 09/19/2024 | $5.21 | $5.11 (-1.92%) | $5.39 | $5.03 | 247,230 | $227.50 M |
| 09/18/2024 | $4.83 | $5.01 (3.73%) | $5.07 | $4.72 | 119,400 | $223.05 M |
| 09/17/2024 | $4.43 | $4.77 (7.67%) | $4.77 | $4.25 | 144,100 | $212.36 M |
| 09/16/2024 | $4.36 | $4.40 (0.92%) | $4.54 | $4.15 | 92,300 | $195.89 M |
| 09/13/2024 | $4.56 | $4.40 (-3.51%) | $4.67 | $4.40 | 88,927 | $195.89 M |
| 09/12/2024 | $4.63 | $4.56 (-1.51%) | $4.70 | $4.48 | 63,708 | $203.01 M |
| 09/11/2024 | $4.45 | $4.69 (5.39%) | $4.70 | $4.30 | 116,100 | $208.80 M |
| 09/10/2024 | $4.27 | $4.43 (3.75%) | $4.49 | $4.00 | 104,401 | $197.22 M |
| 09/09/2024 | $4.65 | $4.22 (-9.25%) | $4.65 | $4.09 | 114,561 | $187.87 M |
| 09/06/2024 | $4.53 | $4.59 (1.32%) | $4.62 | $4.24 | 79,700 | $204.35 M |
| 09/05/2024 | $4.45 | $4.58 (2.92%) | $4.62 | $4.42 | 69,732 | $203.90 M |
| 09/04/2024 | $4.53 | $4.44 (-1.99%) | $4.55 | $4.38 | 77,332 | $197.67 M |
| 09/03/2024 | $4.92 | $4.55 (-7.52%) | $5.04 | $4.25 | 327,343 | $202.57 M |
| 08/30/2024 | $4.80 | $4.94 (2.92%) | $5.00 | $4.67 | 176,924 | $219.93 M |
| 08/29/2024 | $4.72 | $4.70 (-0.42%) | $4.98 | $4.57 | 329,500 | $209.24 M |
| 08/28/2024 | $4.66 | $4.67 (0.21%) | $4.83 | $4.48 | 156,701 | $207.91 M |
| 08/27/2024 | $5.05 | $4.60 (-8.91%) | $5.46 | $4.53 | 524,858 | $204.79 M |
| 08/26/2024 | $4.87 | $5.05 (3.7%) | $5.10 | $4.78 | 154,600 | $224.83 M |
| 08/23/2024 | $4.95 | $4.99 (0.81%) | $5.04 | $4.66 | 309,300 | $222.16 M |
| 08/22/2024 | $5.13 | $4.92 (-4.09%) | $5.21 | $4.61 | 160,607 | $219.04 M |
| 08/21/2024 | $4.99 | $5.17 (3.61%) | $5.23 | $4.72 | 184,834 | $230.17 M |
| 08/20/2024 | $4.91 | $4.94 (0.61%) | $5.07 | $4.63 | 381,037 | $219.93 M |
| 08/19/2024 | $5.05 | $4.87 (-3.56%) | $5.23 | $4.69 | 444,310 | $216.81 M |