ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

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

3.420 +0.040 (+1.18%)
Streaming Delayed Price Updated: 11:08 AM EDT, Aug 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 28, 2024 3.560 3.560 3.370 3.380 3,187 -0.05(-1.46%)
Aug 27, 2024 3.520 3.570 3.340 3.430 9,393 +0.03(+0.88%)
Aug 26, 2024 3.570 3.700 3.370 3.400 24,829 -0.04(-1.16%)
Aug 23, 2024 3.680 3.740 3.440 3.440 50,726 -0.26(-7.03%)
Aug 22, 2024 3.730 3.730 3.630 3.700 6,260 +0.07(+1.93%)
Aug 21, 2024 3.570 3.741 3.430 3.630 11,379 +0.18(+5.22%)
Aug 20, 2024 3.540 3.730 3.432 3.450 13,585 -0.11(-3.09%)
Aug 19, 2024 3.620 3.680 3.560 3.560 73,741 -0.12(-3.26%)
Aug 16, 2024 3.560 3.705 3.440 3.680 52,543 +0.06(+1.65%)
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 4.220 232,168 +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 4.379 114,916 +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.


 

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.