Free Trial

Telesis Bio (TBIO) Stock Chart & Stock Price History

→ [FREE Ticket] 27 Crypto Experts Reveal Their #1 Picks (From Crypto 101 Media) (Ad)
Free TBIO Stock Alerts
$4.35
-0.27 (-5.84%)
(As of 05/16/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainSEC FilingsShort InterestSocial Media

Telesis Bio Stock Price Performance

5 Day
Performance
-15.04%
1 Month
Performance
-34.24%
3 Month
Performance
-23.50%
6 Month
Performance
-46.30%
Year-To-Date
Performance
-39.43%
1 Year
Performance
-87.98%
Receive TBIO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Telesis Bio and its competitors with MarketBeat's FREE daily newsletter

Ad Stocks News
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Revolutionizing communication is what this NASDAQ-traded next-gen solution provider is doing.
See how this company is well-positioned to capitalize in 2024

TBIO Stock Chart for Thursday, May, 16, 2024

TBIO Chart by TradingView

Telesis Bio Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/16/2024$4.62$4.35
-5.90%		$4.63$4.3116,314 shs$7.31 million
05/15/2024$4.22$4.62
+9.67%		$4.69$4.1682,353 shs$7.77 million
05/14/2024$4.15$4.22
+1.57%		$4.45$3.9656,657 shs$7.04 million
05/13/2024$5.12$4.15
-18.95%		$4.53$4.0282,630 shs$6.93 million
05/10/2024$6.01$5.12
-14.81%		$5.70$5.0480,967 shs$154.13 million
05/09/2024$5.74$6.01
+4.67%		$6.40$4.90259,860 shs$180.90 million
05/08/2024$5.51$5.74
+4.25%		$7.29$5.4073,709 shs$9.60 million
05/07/2024$6.12$5.51
-9.97%		$5.76$5.0444,891 shs$9.21 million
05/06/2024$5.94$6.12
+3.00%		$6.12$5.771,228 shs$10.23 million
05/03/2024$6.38$5.94
-6.83%		$6.46$5.698,075 shs$9.93 million
05/02/2024$6.40$6.38
-0.42%		$6.48$5.791,079 shs$10.66 million
05/01/2024$6.50$6.40
-1.47%		$6.48$5.597,906 shs$10.71 million
04/30/2024$6.11$6.50
+6.33%		$6.84$6.129,073 shs$10.87 million
04/29/2024$5.73$6.11
+6.63%		$6.30$5.941,390 shs$10.22 million
04/26/2024$5.96$5.73
-3.89%		$5.73$5.541,457 shs$9.58 million
04/25/2024$5.78$5.96
+3.11%		$6.12$5.621,310 shs$9.97 million
04/24/2024$5.75$5.78
+0.53%		$6.30$5.427,094 shs$9.67 million
04/23/2024$5.67$5.75
+1.40%		$6.10$5.587,729 shs$9.62 million
04/22/2024$5.56$5.67
+2.01%		$6.01$5.393,846 shs$9.49 million
04/19/2024$5.94$5.56
-6.42%		$6.30$5.408,987 shs$9.30 million
04/18/2024$7.01$5.94
-15.22%		$7.92$5.6114,383 shs$9.94 million
04/17/2024$6.62$7.01
+5.99%		$7.20$6.411,378 shs$11.72 million
04/16/2024$6.80$6.62
-2.70%		$7.11$6.302,978 shs$11.06 million
04/15/2024$7.38$6.80
-7.88%		$7.51$6.481,793 shs$11.37 million
04/12/2024$7.91$7.38
-6.67%		$7.74$7.361,737 shs$12.34 million
04/11/2024$7.68$7.91
+3.00%		$8.19$7.611,600 shs$13.22 million
04/10/2024$7.74$7.68
-0.84%		$8.17$7.681,335 shs$12.84 million
04/09/2024$7.75$7.74
-0.14%		$8.32$7.602,108 shs$12.95 million
04/08/2024$7.92$7.75
-2.11%		$8.32$7.61829 shs$12.96 million
04/05/2024$8.30$7.92
-4.56%		$8.42$7.921,040 shs$13.24 million
04/04/2024$8.59$8.30
-3.35%		$8.44$7.921,977 shs$13.88 million
04/03/2024$7.89$8.59
+8.78%		$8.61$7.492,102 shs$14.36 million
04/02/2024$7.84$7.89
+0.67%		$8.06$7.741,286 shs$13.15 million
04/01/2024$7.92$7.84
-1.00%		$8.25$7.453,641 shs$13.06 million
03/29/2024$7.92$7.92$8.10$7.792,367 shs$13.19 million
03/28/2024$8.10$7.92
-2.22%		$8.10$7.791,638 shs$13.19 million
03/27/2024$7.88$8.10
+2.74%		$8.10$7.714,384 shs$13.49 million
03/26/2024$8.10$7.88
-2.67%		$8.53$7.673,029 shs$13.13 million
03/25/2024$8.01$8.10
+1.12%		$8.82$7.673,936 shs$13.49 million
03/22/2024$8.62$8.01
-7.10%		$8.82$7.562,819 shs$13.34 million
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar (Ad)

Revolutionizing communication is what this NASDAQ-traded next-gen solution provider is doing.

See how this company is well-positioned to capitalize in 2024
03/21/2024$8.15$8.62
+5.74%		$8.64$7.026,601 shs$14.36 million
03/20/2024$9.70$8.15
-15.96%		$9.60$6.4823,639 shs$13.58 million
03/19/2024$9.72$9.70
-0.19%		$9.94$9.052,120 shs$16.16 million
03/18/2024$9.34$9.72
+4.05%		$10.06$9.014,167 shs$16.19 million
03/15/2024$9.26$9.34
+0.93%		$9.47$8.376,367 shs$15.56 million
03/14/2024$9.78$9.26
-5.36%		$10.17$9.043,672 shs$15.42 million
03/13/2024$9.77$9.78
+0.06%		$10.42$9.723,351 shs$16.29 million
03/12/2024$9.58$9.77
+2.07%		$10.62$9.428,237 shs$16.28 million
03/11/2024$9.88$9.58
-3.10%		$10.15$9.424,061 shs$15.95 million
03/08/2024$9.18$9.88
+7.65%		$10.08$9.248,583 shs$16.46 million
03/07/2024$8.82$9.18
+4.08%		$9.38$8.514,124 shs$15.29 million
03/06/2024$9.32$8.82
-5.41%		$9.45$8.7510,849 shs$14.69 million
03/05/2024$8.68$9.32
+7.45%		$9.36$8.4617,614 shs$15.53 million
03/04/2024$9.52$8.68
-8.83%		$9.45$8.4612,421 shs$14.45 million
03/01/2024$10.05$9.52
-5.32%		$10.22$9.158,494 shs$15.85 million
02/29/2024$10.08$10.05
-0.23%		$10.06$8.1019,313 shs$16.74 million
02/28/2024$10.39$10.08
-3.03%		$10.08$9.1831,757 shs$16.78 million
02/27/2024$11.88$10.39
-12.53%		$10.94$9.0240,566 shs$17.31 million
02/26/2024$14.04$11.88
-15.38%		$13.66$10.8071,299 shs$19.79 million
02/23/2024$8.25$14.04
+70.27%		$15.46$8.251.19 million shs$23.38 million
02/22/2024$6.34$8.25
+30.14%		$8.46$5.80462,156 shs$13.73 million
02/21/2024$5.74$6.34
+10.34%		$6.66$5.609,386 shs$10.55 million
02/20/2024$5.69$5.74
+0.98%		$5.86$5.582,048 shs$9.56 million
02/19/2024$5.69$5.69$5.89$5.584,739 shs$9.47 million
02/16/2024$5.59$5.69
+1.80%		$5.89$5.584,740 shs$9.47 million
02/15/2024$5.92$5.59
-5.68%		$5.94$5.583,183 shs$9.30 million

Related Companies:
This page (NASDAQ:TBIO) was last updated on 5/16/2024 by MarketBeat.com Staff

From Our Partners
How Biden has already won 2024
Porter & Company
Gold Set to EXPLODE!
Gold Safe Exchange
With revenue forecasted to grow dramatically in 2024 and beyond, this company should be on your radar
Stocks News
Why Is Gold On a MASSIVE rally?
Huge Alerts
Americans Now Need $1.46M to Retire…
Crypto 101 Media
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
CEO of Biggest AI Chipmaker Just Dropped a Bombshell…
Banyan Hill Publishing
Urgent Nvidia Warning
Altimetry