Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Telesis Bio, Inc. - Common Stock (NQ: TBIO )

3.620 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 15, 2024 3.710 3.910 3.560 3.620 20,471 +0.08(+2.23%)
Aug 14, 2024 3.400 3.730 3.360 3.541 35,596 +0.09(+2.64%)
Aug 13, 2024 3.450 3.600 3.350 3.450 57,722 +0.14(+4.23%)
Aug 12, 2024 3.580 3.696 3.310 3.310 37,833 -0.36(-9.81%)
Aug 09, 2024 3.870 4.230 3.610 3.670 77,625 +0.03(+0.82%)
Aug 08, 2024 4.200 4.590 3.610 3.640 120,187 -0.61(-14.35%)
Aug 07, 2024 4.290 4.640 4.030 4.250 70,665 -0.15(-3.41%)
Aug 06, 2024 4.290 4.850 4.160 4.400 80,100 +0.23(+5.52%)
Aug 05, 2024 5.000 5.450 4.170 4.170 259,870 -1.33(-24.18%)
Aug 02, 2024 5.310 6.170 3.670 5.500 2,956,519 +1.28(+30.33%)
Aug 01, 2024 3.520 4.400 3.370 4.220 232,219 +0.30(+7.65%)
Jul 31, 2024 3.780 6.060 3.460 3.920 1,773,605 -0.03(-0.76%)
Jul 30, 2024 4.200 4.200 3.950 3.950 31,490 -0.26(-6.18%)
Jul 29, 2024 4.000 4.230 3.931 4.210 22,206 +0.11(+2.69%)
Jul 26, 2024 4.070 4.100 3.980 4.100 3,774 +0.18(+4.59%)
Jul 25, 2024 4.050 4.080 3.910 3.920 2,754 -0.18(-4.39%)
Jul 24, 2024 3.690 4.150 3.690 4.100 11,932 +0.00(+0.12%)
Jul 23, 2024 4.130 4.250 3.850 4.095 7,845 -0.03(-0.61%)
Jul 22, 2024 4.180 4.195 3.840 4.120 20,660 +0.12(+3.00%)
Jul 19, 2024 4.070 4.160 3.900 4.000 11,593 -0.18(-4.42%)
Jul 18, 2024 4.170 4.360 3.940 4.185 41,976 +0.29(+7.58%)
Jul 17, 2024 3.640 4.100 3.620 3.890 21,127 +0.04(+1.05%)
Jul 16, 2024 3.300 3.850 3.300 3.850 48,040 +0.49(+14.57%)
Jul 15, 2024 3.600 4.000 3.325 3.360 105,390 -0.31(-8.45%)
Jul 12, 2024 3.510 3.690 3.500 3.670 27,918 -0.03(-0.81%)
Jul 11, 2024 3.700 3.925 3.500 3.700 611,469 -0.68(-15.51%)
Jul 10, 2024 3.830 4.660 3.830 4.379 115,041 +0.55(+14.34%)
Jul 09, 2024 3.860 4.060 3.780 3.830 8,959 -0.15(-3.77%)
Jul 08, 2024 3.670 3.980 3.540 3.980 14,300 +0.36(+9.94%)
Jul 05, 2024 3.670 3.760 3.530 3.620 8,638 -0.16(-4.23%)
Jul 03, 2024 3.670 3.780 3.580 3.780 1,440 +0.04(+1.07%)
Jul 02, 2024 3.800 3.890 3.550 3.740 29,341 -0.12(-3.11%)
Jul 01, 2024 3.580 4.360 3.580 3.860 15,854 +0.21(+5.75%)
Jun 28, 2024 3.980 4.290 3.650 3.650 25,264 -0.33(-8.29%)
Jun 27, 2024 4.023 4.400 3.790 3.980 52,445 +0.11(+2.84%)
Jun 26, 2024 3.690 4.250 3.590 3.870 20,472 +0.17(+4.59%)
Jun 25, 2024 3.580 3.790 3.510 3.700 23,623 -0.01(-0.27%)
Jun 24, 2024 3.450 3.740 3.450 3.710 10,409 +0.26(+7.54%)
Jun 21, 2024 3.540 3.710 3.450 3.450 26,424 -0.18(-4.96%)
Jun 20, 2024 3.620 3.730 3.480 3.630 8,828 -0.16(-4.22%)
Jun 18, 2024 3.650 3.920 3.550 3.790 18,767 +0.08(+2.16%)
Jun 17, 2024 5.380 5.400 3.450 3.710 87,517 -1.28(-25.65%)
Jun 14, 2024 4.900 5.000 4.300 4.990 31,037 +0.59(+13.41%)
Jun 13, 2024 4.270 4.670 4.105 4.400 46,818 +0.06(+1.38%)
Jun 12, 2024 3.400 4.550 3.208 4.340 212,216 +1.19(+37.78%)
Jun 11, 2024 3.170 3.320 3.025 3.150 21,983 +0.12(+3.96%)
Jun 10, 2024 3.700 4.022 3.030 3.030 26,156 -0.77(-20.26%)
Jun 07, 2024 3.640 4.020 3.410 3.800 35,106 +0.00(+0.00%)
Jun 06, 2024 3.950 3.950 3.720 3.800 4,417 +0.03(+0.80%)
Jun 05, 2024 4.120 4.230 3.730 3.770 19,397 -0.36(-8.71%)
Jun 04, 2024 3.900 4.130 3.780 4.130 6,686 +0.11(+2.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.