Telesis Bio Inc. (TBIO)
0.29
0.00 (0.00%)
At close: Mar 31, 2025, 11:32 AM
Telesis Bio Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | 0.00 | 0.00% | 700 |
| Mar 27, 2025 | 0.34 | 0.34 | 0.29 | 0.29 | -0.01 | -3.33% | 400 |
| Mar 26, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00% | 0 |
| Mar 25, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | -0.09 | -23.08% | 1,142 |
| Mar 24, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.00 | 0.00% | 0 |
| Mar 21, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.00 | 0.00% | 0 |
| Mar 20, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.04 | 11.43% | 6,600 |
| Mar 19, 2025 | 0.32 | 0.35 | 0.31 | 0.35 | 0.02 | 6.06% | 1,400 |
| Mar 18, 2025 | 0.42 | 0.42 | 0.33 | 0.33 | 0.03 | 10.00% | 6,800 |
| Mar 17, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00% | 0 |
| Mar 14, 2025 | 0.30 | 0.42 | 0.30 | 0.30 | 0.00 | 0.00% | 2,127 |
| Mar 13, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00% | 542 |
| Mar 12, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00% | 646 |
| Mar 11, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.00 | 0.00% | 1,400 |
| Mar 10, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | -0.02 | -6.25% | 1,218 |
| Mar 7, 2025 | 0.32 | 0.32 | 0.32 | 0.32 | 0.01 | 3.23% | 0 |
| Mar 6, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | -0.04 | -11.43% | 142 |
| Mar 5, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | 0.00 | 0.00% | 0 |
| Mar 4, 2025 | 0.31 | 0.35 | 0.31 | 0.35 | -0.07 | -16.67% | 1,800 |
| Mar 3, 2025 | 0.34 | 0.42 | 0.34 | 0.42 | 0.09 | 27.27% | 445 |
| Feb 28, 2025 | 0.33 | 0.33 | 0.33 | 0.33 | 0.00 | 0.00% | 0 |
| Feb 27, 2025 | 0.35 | 0.35 | 0.33 | 0.33 | -0.04 | -10.81% | 4,616 |
| Feb 26, 2025 | 0.37 | 0.37 | 0.35 | 0.37 | -0.02 | -5.13% | 2,524 |
| Feb 25, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.00 | 0.00% | 0 |
| Feb 24, 2025 | 0.44 | 0.44 | 0.38 | 0.39 | -0.01 | -2.50% | 1,000 |
| Feb 21, 2025 | 0.40 | 0.44 | 0.40 | 0.40 | 0.05 | 14.29% | 8,900 |
| Feb 20, 2025 | 0.35 | 0.35 | 0.35 | 0.35 | -0.02 | -5.41% | 220 |
| Feb 19, 2025 | 0.36 | 0.40 | 0.36 | 0.37 | 0.04 | 12.12% | 25,000 |
| Feb 18, 2025 | 0.31 | 0.37 | 0.31 | 0.33 | -0.04 | -10.81% | 2,201 |
| Feb 14, 2025 | 0.38 | 0.38 | 0.37 | 0.37 | -0.04 | -9.76% | 1,712 |
| Feb 13, 2025 | 0.28 | 0.45 | 0.28 | 0.41 | 0.08 | 24.24% | 10,347 |
| Feb 12, 2025 | 0.36 | 0.36 | 0.33 | 0.33 | -0.05 | -13.16% | 1,308 |
| Feb 11, 2025 | 0.29 | 0.38 | 0.29 | 0.38 | 0.03 | 8.57% | 1,633 |
| Feb 10, 2025 | 0.44 | 0.44 | 0.28 | 0.35 | 0.01 | 2.94% | 10,333 |
| Feb 7, 2025 | 0.34 | 0.34 | 0.34 | 0.34 | 0.04 | 13.33% | 340 |
| Feb 6, 2025 | 0.42 | 0.44 | 0.30 | 0.30 | -0.08 | -21.05% | 2,200 |
| Feb 5, 2025 | 0.38 | 0.38 | 0.38 | 0.38 | 0.00 | 0.00% | 0 |
| Feb 4, 2025 | 0.28 | 0.38 | 0.28 | 0.38 | -0.01 | -2.56% | 1,600 |
| Feb 3, 2025 | 0.39 | 0.39 | 0.39 | 0.39 | 0.02 | 5.41% | 1,100 |
| Jan 31, 2025 | 0.28 | 0.37 | 0.28 | 0.37 | 0.02 | 5.71% | 1,315 |
| Jan 30, 2025 | 0.30 | 0.35 | 0.30 | 0.35 | 0.05 | 16.67% | 5,300 |
| Jan 29, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.02 | 7.14% | 1,400 |
| Jan 28, 2025 | 0.44 | 0.44 | 0.28 | 0.28 | -0.16 | -36.36% | 1,500 |
| Jan 27, 2025 | 0.40 | 0.44 | 0.27 | 0.44 | 0.04 | 10.00% | 3,600 |
| Jan 24, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.11 | 37.93% | 1,500 |
| Jan 23, 2025 | 0.29 | 0.29 | 0.29 | 0.29 | -0.01 | -3.33% | 1,300 |
| Jan 22, 2025 | 0.40 | 0.40 | 0.30 | 0.30 | -0.10 | -25.00% | 30,405 |
| Jan 21, 2025 | 0.42 | 0.45 | 0.38 | 0.40 | -0.02 | -4.76% | 3,600 |
| Jan 17, 2025 | 0.42 | 0.42 | 0.42 | 0.42 | 0.01 | 2.44% | 1,100 |
| Jan 16, 2025 | 0.45 | 0.45 | 0.41 | 0.41 | -0.01 | -2.38% | 423 |