ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Tela Bio Inc (NQ: TELA )

2.440 +0.060 (+2.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 2.390 2.460 2.350 2.440 30,023 +0.06(+2.52%)
Oct 10, 2024 2.350 2.440 2.300 2.380 61,670 -0.05(-2.06%)
Oct 09, 2024 2.470 2.530 2.380 2.430 70,578 -0.07(-2.80%)
Oct 08, 2024 2.600 2.610 2.450 2.500 50,774 -0.12(-4.58%)
Oct 07, 2024 2.740 2.927 2.560 2.620 87,619 -0.08(-2.96%)
Oct 04, 2024 2.530 2.730 2.491 2.700 149,339 +0.18(+7.14%)
Oct 03, 2024 2.420 2.630 2.420 2.520 76,669 +0.06(+2.44%)
Oct 02, 2024 2.390 2.490 2.390 2.460 47,860 -0.04(-1.80%)
Oct 01, 2024 2.510 2.580 2.460 2.505 127,591 -0.02(-0.99%)
Sep 30, 2024 2.650 2.678 2.530 2.530 121,933 -0.10(-3.80%)
Sep 27, 2024 2.700 2.700 2.580 2.630 48,210 +0.01(+0.38%)
Sep 26, 2024 2.440 2.625 2.440 2.620 48,778 +0.16(+6.50%)
Sep 25, 2024 2.360 2.470 2.330 2.460 67,026 +0.14(+6.03%)
Sep 24, 2024 2.460 2.500 2.320 2.320 66,211 -0.13(-5.31%)
Sep 23, 2024 2.590 2.590 2.450 2.450 45,035 -0.14(-5.41%)
Sep 20, 2024 2.670 2.670 2.585 2.590 42,030 -0.09(-3.36%)
Sep 19, 2024 2.700 2.750 2.650 2.680 21,212 -0.01(-0.37%)
Sep 18, 2024 2.580 2.760 2.560 2.690 37,817 +0.13(+5.08%)
Sep 17, 2024 2.495 2.636 2.454 2.560 45,205 +0.07(+2.81%)
Sep 16, 2024 2.700 2.730 2.400 2.490 1,132,356 -0.16(-6.04%)
Sep 13, 2024 2.640 2.679 2.610 2.650 27,492 +0.05(+1.92%)
Sep 12, 2024 2.670 2.730 2.600 2.600 105,461 -0.04(-1.52%)
Sep 11, 2024 2.640 2.670 2.600 2.640 19,162 +0.00(+0.00%)
Sep 10, 2024 2.700 2.720 2.600 2.640 1,297,931 -0.10(-3.65%)
Sep 09, 2024 2.730 2.780 2.710 2.740 85,512 -0.01(-0.36%)
Sep 06, 2024 2.800 2.855 2.710 2.750 44,138 -0.03(-1.08%)
Sep 05, 2024 2.800 2.815 2.695 2.780 64,991 +0.06(+2.21%)
Sep 04, 2024 2.790 2.880 2.695 2.720 93,159 -0.04(-1.45%)
Sep 03, 2024 2.840 2.890 2.730 2.760 138,494 -0.14(-4.83%)
Aug 30, 2024 2.950 2.990 2.880 2.900 28,422 -0.03(-1.02%)
Aug 29, 2024 2.920 3.015 2.880 2.930 72,391 +0.00(+0.00%)
Aug 28, 2024 2.935 3.045 2.920 2.930 122,498 -0.01(-0.34%)
Aug 27, 2024 2.970 3.050 2.920 2.940 39,193 -0.06(-2.00%)
Aug 26, 2024 3.030 3.092 2.960 3.000 84,366 +0.04(+1.35%)
Aug 23, 2024 2.820 2.980 2.780 2.960 258,319 +0.08(+2.78%)
Aug 22, 2024 2.970 3.045 2.860 2.880 74,103 -0.12(-4.00%)
Aug 21, 2024 3.000 3.099 2.930 3.000 130,189 +0.00(+0.00%)
Aug 20, 2024 3.030 3.194 3.000 3.000 185,755 -0.07(-2.28%)
Aug 19, 2024 3.070 3.150 3.032 3.070 64,290 -0.04(-1.29%)
Aug 16, 2024 3.060 3.180 2.990 3.110 135,127 +0.04(+1.30%)
Aug 15, 2024 3.010 3.225 2.920 3.070 141,537 +0.04(+1.32%)
Aug 14, 2024 3.100 3.230 2.950 3.030 319,939 -0.06(-1.94%)
Aug 13, 2024 3.200 3.390 2.535 3.090 2,235,916 -0.92(-22.94%)
Aug 12, 2024 4.060 4.080 3.880 4.010 519,225 -0.05(-1.23%)
Aug 09, 2024 4.070 4.087 4.010 4.060 42,665 -0.01(-0.25%)
Aug 08, 2024 4.060 4.130 3.910 4.070 89,171 +0.06(+1.50%)
Aug 07, 2024 4.230 4.260 3.980 4.010 127,568 -0.19(-4.52%)
Aug 06, 2024 4.250 4.300 4.130 4.200 91,936 -0.04(-0.94%)
Aug 05, 2024 4.080 4.240 3.930 4.240 100,140 -0.01(-0.24%)
Aug 02, 2024 4.310 4.390 4.145 4.250 110,208 -0.12(-2.75%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.