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 )

0.3184 -0.0030 (-0.93%)
Streaming Delayed Price Updated: 3:58 PM EDT, Apr 26, 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 (%)
Mar 31, 2020 11.62 11.80 9.900 9.970 614,550 -1.51(-13.15%)
Mar 30, 2020 12.29 12.40 11.19 11.48 1,355,515 +0.67(+6.20%)
Mar 27, 2020 11.48 11.65 9.860 10.81 846,400 +0.56(+5.46%)
Mar 26, 2020 9.960 10.71 9.830 10.25 333,141 +0.29(+2.91%)
Mar 25, 2020 9.770 10.55 9.415 9.960 339,979 +0.11(+1.12%)
Mar 24, 2020 10.58 10.65 9.360 9.850 427,077 -0.44(-4.28%)
Mar 23, 2020 9.820 10.72 9.750 10.29 873,644 +0.52(+5.32%)
Mar 20, 2020 9.050 9.800 8.630 9.770 565,000 +0.77(+8.56%)
Mar 19, 2020 8.620 9.500 8.620 9.000 311,818 +0.08(+0.90%)
Mar 18, 2020 9.600 9.850 7.970 8.920 389,015 -0.98(-9.90%)
Mar 17, 2020 8.940 10.03 8.540 9.900 835,826 +0.88(+9.76%)
Mar 16, 2020 8.720 9.150 8.000 9.020 388,407 +0.09(+1.01%)
Mar 13, 2020 8.230 9.250 7.820 8.930 796,200 +0.84(+10.38%)
Mar 12, 2020 7.150 8.360 7.000 8.090 616,649 +0.66(+8.88%)
Mar 11, 2020 7.150 7.630 6.930 7.430 469,938 +0.11(+1.50%)
Mar 10, 2020 7.550 7.710 7.000 7.320 286,436 -0.04(-0.54%)
Mar 09, 2020 6.980 7.860 6.800 7.360 321,644 -0.04(-0.54%)
Mar 06, 2020 7.590 7.735 7.290 7.400 261,200 -0.37(-4.76%)
Mar 05, 2020 7.760 7.934 7.640 7.770 157,801 -0.11(-1.40%)
Mar 04, 2020 7.830 7.920 7.630 7.880 156,180 +0.22(+2.87%)
Mar 03, 2020 7.730 7.950 7.490 7.660 166,161 -0.09(-1.16%)
Mar 02, 2020 7.650 7.800 7.400 7.750 136,650 +0.17(+2.24%)
Feb 28, 2020 7.150 7.620 7.100 7.580 240,700 +0.33(+4.55%)
Feb 27, 2020 7.220 7.700 6.890 7.250 297,797 +0.01(+0.14%)
Feb 26, 2020 7.410 7.850 7.010 7.240 154,730 -0.04(-0.55%)
Feb 25, 2020 7.400 7.400 7.000 7.280 148,135 -0.07(-0.95%)
Feb 24, 2020 7.630 7.745 7.120 7.350 126,610 -0.54(-6.84%)
Feb 21, 2020 7.900 8.040 7.620 7.890 104,300 +0.00(+0.00%)
Feb 20, 2020 8.010 8.040 7.770 7.890 94,189 -0.13(-1.62%)
Feb 19, 2020 8.020 8.170 7.880 8.020 106,125 +0.03(+0.38%)
Feb 18, 2020 7.840 8.000 7.710 7.990 91,306 +0.15(+1.91%)
Feb 14, 2020 7.990 8.050 7.800 7.840 143,700 -0.16(-2.00%)
Feb 13, 2020 7.850 8.270 7.707 8.000 137,206 +0.11(+1.39%)
Feb 12, 2020 8.040 8.040 7.680 7.890 131,265 -0.06(-0.75%)
Feb 11, 2020 7.950 8.330 7.870 7.950 323,345 +0.07(+0.89%)
Feb 10, 2020 7.530 7.920 7.510 7.880 218,609 +0.37(+4.93%)
Feb 07, 2020 7.770 7.770 7.470 7.510 105,800 -0.21(-2.72%)
Feb 06, 2020 7.650 7.850 7.500 7.720 126,045 +0.11(+1.45%)
Feb 05, 2020 7.350 7.770 7.350 7.610 179,505 +0.31(+4.25%)
Feb 04, 2020 7.110 7.320 6.910 7.300 146,728 +0.29(+4.14%)
Feb 03, 2020 7.150 7.210 6.860 7.010 223,389 -0.16(-2.23%)
Jan 31, 2020 7.500 7.510 7.120 7.170 178,700 -0.36(-4.78%)
Jan 30, 2020 7.630 7.740 7.317 7.530 195,290 -0.18(-2.33%)
Jan 29, 2020 7.850 7.940 7.700 7.710 126,024 -0.13(-1.66%)
Jan 28, 2020 7.940 8.030 7.700 7.840 205,591 -0.05(-0.63%)
Jan 27, 2020 7.940 8.090 7.760 7.890 220,522 -0.16(-1.99%)
Jan 24, 2020 8.700 8.750 7.900 8.050 358,800 -0.65(-7.47%)
Jan 23, 2020 8.290 9.200 8.080 8.700 311,228 +0.35(+4.19%)
Jan 22, 2020 8.070 8.450 8.050 8.350 248,166 +0.28(+3.47%)
Jan 21, 2020 8.030 8.250 7.930 8.070 207,378 +0.03(+0.37%)
Jan 17, 2020 8.440 8.579 7.901 8.040 327,100 -0.30(-3.60%)
Jan 16, 2020 8.640 8.730 8.070 8.340 342,279 -0.21(-2.46%)
Jan 15, 2020 7.870 8.580 7.845 8.550 332,258 +0.70(+8.92%)
Jan 14, 2020 7.630 8.280 7.490 7.850 406,057 +0.21(+2.75%)
Jan 13, 2020 7.870 8.329 7.420 7.640 246,115 -0.26(-3.29%)
Jan 10, 2020 8.240 8.450 7.827 7.900 212,100 -0.26(-3.19%)
Jan 09, 2020 7.800 8.180 7.690 8.160 377,657 +0.44(+5.70%)
Jan 08, 2020 7.510 7.820 7.330 7.720 286,249 +0.17(+2.25%)
Jan 07, 2020 7.430 7.810 7.350 7.550 232,583 +0.11(+1.48%)
Jan 06, 2020 7.450 7.570 7.250 7.440 228,875 -0.06(-0.80%)
Jan 03, 2020 7.890 7.980 7.300 7.500 326,700 -0.40(-5.06%)
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.