Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

Tela Bio Inc (NQ: TELA )

4.540 -0.090 (-1.94%)
Streaming Delayed Price Updated: 2:01 PM EDT, Jul 18, 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 (%)
Jul 17, 2024 4.700 4.820 4.600 4.630 197,608 -0.13(-2.73%)
Jul 16, 2024 4.820 4.860 4.630 4.760 169,138 +0.06(+1.28%)
Jul 15, 2024 5.000 5.175 4.630 4.700 193,168 -0.34(-6.75%)
Jul 12, 2024 4.790 5.090 4.790 5.040 177,791 +0.25(+5.22%)
Jul 11, 2024 4.640 4.975 4.580 4.790 869,298 +0.28(+6.21%)
Jul 10, 2024 4.190 4.590 4.080 4.510 868,820 +0.38(+9.20%)
Jul 09, 2024 4.270 4.280 4.030 4.130 334,358 -0.20(-4.62%)
Jul 08, 2024 4.370 4.445 4.240 4.330 175,426 -0.05(-1.14%)
Jul 05, 2024 4.350 4.400 4.170 4.380 188,956 +0.03(+0.69%)
Jul 03, 2024 4.570 4.570 4.250 4.350 248,913 -0.26(-5.64%)
Jul 02, 2024 4.540 4.680 4.330 4.610 276,529 +0.12(+2.67%)
Jul 01, 2024 4.740 4.890 4.450 4.490 269,495 -0.21(-4.47%)
Jun 28, 2024 5.170 5.395 4.680 4.700 3,243,560 -0.44(-8.56%)
Jun 27, 2024 5.240 5.370 5.010 5.140 141,876 -0.05(-0.96%)
Jun 26, 2024 5.190 5.530 5.130 5.190 109,584 -0.02(-0.38%)
Jun 25, 2024 5.210 5.240 5.100 5.210 131,211 -0.04(-0.76%)
Jun 24, 2024 5.460 5.560 5.170 5.250 150,761 -0.19(-3.49%)
Jun 21, 2024 5.170 5.440 5.170 5.440 122,623 +0.26(+5.02%)
Jun 20, 2024 5.100 5.235 5.050 5.180 56,854 +0.10(+1.97%)
Jun 18, 2024 5.500 5.500 5.050 5.080 123,779 -0.46(-8.30%)
Jun 17, 2024 5.320 5.590 5.130 5.540 132,360 +0.18(+3.36%)
Jun 14, 2024 5.490 5.490 5.250 5.360 60,081 -0.17(-3.07%)
Jun 13, 2024 5.600 5.600 5.420 5.530 35,444 -0.10(-1.78%)
Jun 12, 2024 5.760 5.800 5.600 5.630 66,557 +0.02(+0.36%)
Jun 11, 2024 5.520 5.680 5.315 5.610 96,654 +0.05(+0.90%)
Jun 10, 2024 5.600 5.650 5.420 5.560 55,105 -0.04(-0.71%)
Jun 07, 2024 5.593 5.754 5.593 5.600 57,134 -0.12(-2.10%)
Jun 06, 2024 5.710 5.860 5.510 5.720 160,368 +0.00(+0.00%)
Jun 05, 2024 5.760 5.795 5.440 5.720 159,877 +0.01(+0.18%)
Jun 04, 2024 5.500 6.000 5.390 5.710 100,883 +0.21(+3.82%)
Jun 03, 2024 5.570 5.830 5.440 5.500 151,917 -0.03(-0.54%)
May 31, 2024 5.700 5.720 5.400 5.530 137,756 -0.09(-1.60%)
May 30, 2024 5.860 5.860 5.610 5.620 36,792 -0.21(-3.60%)
May 29, 2024 5.730 5.870 5.560 5.830 69,145 +0.09(+1.57%)
May 28, 2024 5.890 6.060 5.680 5.740 90,216 -0.11(-1.88%)
May 24, 2024 5.880 5.950 5.790 5.850 55,242 -0.04(-0.68%)
May 23, 2024 5.930 6.050 5.750 5.890 79,137 -0.09(-1.51%)
May 22, 2024 6.140 6.260 5.725 5.980 105,981 -0.14(-2.29%)
May 21, 2024 6.270 6.370 6.070 6.120 76,992 -0.16(-2.55%)
May 20, 2024 6.270 6.500 6.080 6.280 75,136 +0.00(+0.00%)
May 17, 2024 6.370 6.480 6.170 6.280 93,028 -0.08(-1.26%)
May 16, 2024 5.920 6.390 5.750 6.360 94,537 +0.38(+6.35%)
May 15, 2024 5.860 6.100 5.815 5.980 102,251 +0.16(+2.75%)
May 14, 2024 5.840 6.030 5.750 5.820 115,260 +0.02(+0.34%)
May 13, 2024 5.760 6.020 5.730 5.800 113,438 +0.03(+0.52%)
May 10, 2024 5.430 6.000 5.430 5.770 405,762 +0.83(+16.80%)
May 09, 2024 4.800 5.170 4.670 4.940 202,357 +0.14(+2.92%)
May 08, 2024 4.880 4.940 4.795 4.800 80,177 -0.12(-2.44%)
May 07, 2024 4.630 4.960 4.540 4.920 713,070 +0.33(+7.19%)
May 06, 2024 4.710 4.720 4.560 4.590 303,701 -0.13(-2.75%)
May 03, 2024 4.710 4.790 4.650 4.720 30,331 +0.09(+1.94%)
May 02, 2024 4.640 4.710 4.550 4.630 73,579 +0.00(+0.00%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.