Yahoo

Mail

Singapore markets closed

Straits Times Index
3,280.10
-7.65(-0.23%)
Nikkei
37,934.76
+306.28(+0.81%)
Hang Seng
17,651.15
+366.61(+2.12%)
FTSE 100
8,139.83
+60.97(+0.75%)
Bitcoin USD
63,890.58
-903.82(-1.39%)
CMC Crypto 200
1,331.83
-64.70(-4.63%)

Telesis Bio, Inc. (TBIO)

NasdaqGS - NasdaqGS Delayed price. Currency in USD

Add to watchlist

0.3184

-0.0129

(-3.89%)

At close: 04:00PM EDT

Time period:

26 Apr 2023 - 26 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	0.3174	0.3184	0.3078	0.3184	0.3184	26,020
25 Apr 2024	0.3290	0.3400	0.3120	0.3210	0.3210	26,900
24 Apr 2024	0.3010	0.3500	0.3010	0.3210	0.3210	127,800
23 Apr 2024	0.3390	0.3390	0.3100	0.3240	0.3240	140,300
22 Apr 2024	0.3000	0.3340	0.3000	0.3150	0.3150	70,300
19 Apr 2024	0.3200	0.3500	0.3000	0.3090	0.3090	161,800
18 Apr 2024	0.3820	0.4640	0.3120	0.3310	0.3310	266,600
17 Apr 2024	0.3800	0.4000	0.3550	0.3800	0.3800	24,800
16 Apr 2024	0.3660	0.4160	0.3500	0.3680	0.3680	53,700
15 Apr 2024	0.3850	0.4170	0.3600	0.3780	0.3780	32,400
12 Apr 2024	0.4250	0.4300	0.4090	0.4100	0.4100	31,400
11 Apr 2024	0.4300	0.4550	0.4230	0.4360	0.4360	28,800
10 Apr 2024	0.4300	0.4570	0.4250	0.4270	0.4270	24,300
09 Apr 2024	0.4310	0.4620	0.4220	0.4300	0.4300	37,900
08 Apr 2024	0.4530	0.4620	0.4230	0.4310	0.4310	14,900
05 Apr 2024	0.4510	0.4680	0.4400	0.4400	0.4400	18,800
04 Apr 2024	0.4690	0.4690	0.4400	0.4610	0.4610	35,600
03 Apr 2024	0.4400	0.4790	0.4160	0.4770	0.4770	39,600
02 Apr 2024	0.4300	0.4480	0.4300	0.4390	0.4390	23,100
01 Apr 2024	0.4300	0.4580	0.4140	0.4360	0.4360	65,500
28 Mar 2024	0.4330	0.4500	0.4330	0.4400	0.4400	42,600
27 Mar 2024	0.4390	0.4500	0.4280	0.4500	0.4500	79,900
26 Mar 2024	0.4520	0.4740	0.4260	0.4380	0.4380	54,500
25 Mar 2024	0.4260	0.4900	0.4260	0.4500	0.4500	72,300
22 Mar 2024	0.4900	0.4900	0.4200	0.4450	0.4450	50,800
21 Mar 2024	0.4490	0.4800	0.3900	0.4660	0.4660	118,800
20 Mar 2024	0.5330	0.5330	0.3600	0.4530	0.4530	428,300
19 Mar 2024	0.5520	0.5520	0.5010	0.5390	0.5390	39,300
18 Mar 2024	0.5100	0.5590	0.5000	0.5400	0.5400	77,700
15 Mar 2024	0.5230	0.5260	0.4650	0.5190	0.5190	114,600
14 Mar 2024	0.5600	0.5650	0.5020	0.5140	0.5140	66,100
13 Mar 2024	0.5600	0.5790	0.5400	0.5430	0.5430	60,300
12 Mar 2024	0.5300	0.5900	0.5230	0.5430	0.5430	148,200
11 Mar 2024	0.5590	0.5640	0.5230	0.5320	0.5320	73,300
08 Mar 2024	0.5210	0.5600	0.5140	0.5490	0.5490	155,400
07 Mar 2024	0.5000	0.5210	0.4730	0.5100	0.5100	74,400
06 Mar 2024	0.5070	0.5250	0.4860	0.4900	0.4900	205,800
05 Mar 2024	0.4750	0.5200	0.4700	0.5180	0.5180	325,600
04 Mar 2024	0.5200	0.5390	0.4700	0.4820	0.4820	224,300
01 Mar 2024	0.5580	0.5680	0.5080	0.5290	0.5290	153,000
29 Feb 2024	0.5390	0.5600	0.4500	0.5590	0.5590	352,400
28 Feb 2024	0.5200	0.5600	0.5100	0.5600	0.5600	576,000
27 Feb 2024	0.6050	0.6080	0.5010	0.5770	0.5770	732,500
26 Feb 2024	0.6540	0.7590	0.6000	0.6600	0.6600	1,371,800
23 Feb 2024	0.7000	0.8590	0.4580	0.7800	0.7800	21,470,200
22 Feb 2024	0.3550	0.4700	0.3220	0.4580	0.4580	18,035,200
21 Feb 2024	0.3250	0.3700	0.3110	0.3520	0.3520	169,300
20 Feb 2024	0.3230	0.3280	0.3100	0.3150	0.3150	36,800
16 Feb 2024	0.3240	0.3270	0.3100	0.3160	0.3160	85,300
15 Feb 2024	0.3100	0.3300	0.3100	0.3150	0.3150	57,300
14 Feb 2024	0.3200	0.3290	0.3200	0.3290	0.3290	22,400
13 Feb 2024	0.3300	0.3300	0.3100	0.3130	0.3130	75,000
12 Feb 2024	0.3210	0.3350	0.3150	0.3300	0.3300	47,300
09 Feb 2024	0.3230	0.3290	0.3210	0.3250	0.3250	18,900
08 Feb 2024	0.3240	0.3280	0.3210	0.3220	0.3220	18,400
07 Feb 2024	0.3300	0.3400	0.3200	0.3210	0.3210	24,600
06 Feb 2024	0.3500	0.3500	0.3200	0.3260	0.3260	30,400
05 Feb 2024	0.3450	0.3630	0.3200	0.3310	0.3310	24,300
02 Feb 2024	0.3260	0.3450	0.3260	0.3330	0.3330	43,300
01 Feb 2024	0.3220	0.3490	0.3220	0.3260	0.3260	19,600
31 Jan 2024	0.3450	0.3450	0.3200	0.3310	0.3310	26,800
30 Jan 2024	0.3300	0.3590	0.3200	0.3210	0.3210	62,500
29 Jan 2024	0.3500	0.3700	0.3210	0.3470	0.3470	97,200
26 Jan 2024	0.3520	0.3700	0.3400	0.3400	0.3400	93,600
25 Jan 2024	0.4090	0.4090	0.3380	0.3400	0.3400	479,700
24 Jan 2024	0.3450	0.4600	0.3180	0.3920	0.3920	814,900
23 Jan 2024	0.3400	0.3500	0.3110	0.3110	0.3110	58,800
22 Jan 2024	0.3260	0.3510	0.3260	0.3260	0.3260	10,300
19 Jan 2024	0.3200	0.3200	0.3100	0.3170	0.3170	19,700
18 Jan 2024	0.3350	0.3350	0.3010	0.3130	0.3130	36,700
17 Jan 2024	0.3340	0.3580	0.3020	0.3130	0.3130	106,800
16 Jan 2024	0.3490	0.3800	0.3400	0.3410	0.3410	10,100
12 Jan 2024	0.3580	0.3580	0.3400	0.3500	0.3500	24,100
11 Jan 2024	0.3800	0.3900	0.3530	0.3580	0.3580	48,300
10 Jan 2024	0.3990	0.3990	0.3710	0.3750	0.3750	23,300
09 Jan 2024	0.3900	0.4000	0.3730	0.3730	0.3730	149,800
08 Jan 2024	0.4070	0.4100	0.3610	0.3820	0.3820	83,100
05 Jan 2024	0.4000	0.4100	0.3600	0.3610	0.3610	44,500
04 Jan 2024	0.3810	0.3950	0.3790	0.3870	0.3870	39,000
03 Jan 2024	0.3910	0.3910	0.3800	0.3800	0.3800	6,100
02 Jan 2024	0.3890	0.4000	0.3890	0.3940	0.3940	35,200
29 Dec 2023	0.4100	0.4130	0.3800	0.3990	0.3990	65,200
28 Dec 2023	0.4190	0.4190	0.3800	0.4000	0.4000	66,200
27 Dec 2023	0.4200	0.4200	0.3720	0.3890	0.3890	211,300
26 Dec 2023	0.3900	0.4000	0.3700	0.3950	0.3950	124,000
22 Dec 2023	0.3700	0.3990	0.3700	0.3900	0.3900	76,500
21 Dec 2023	0.3710	0.3800	0.3580	0.3800	0.3800	60,400
20 Dec 2023	0.3920	0.4200	0.3500	0.3500	0.3500	121,300
19 Dec 2023	0.3920	0.4190	0.3920	0.4000	0.4000	42,000
18 Dec 2023	0.4090	0.4200	0.3900	0.3970	0.3970	38,000
15 Dec 2023	0.3750	0.4500	0.3560	0.3990	0.3990	127,200
14 Dec 2023	0.3750	0.4300	0.3540	0.3900	0.3900	344,200
13 Dec 2023	0.3650	0.3700	0.3500	0.3700	0.3700	63,100
12 Dec 2023	0.3690	0.3690	0.3310	0.3500	0.3500	125,600
11 Dec 2023	0.3600	0.3890	0.3600	0.3690	0.3690	117,300
08 Dec 2023	0.3760	0.3980	0.3690	0.3760	0.3760	43,000
07 Dec 2023	0.4200	0.4200	0.3300	0.3880	0.3880	145,200
06 Dec 2023	0.4210	0.4330	0.4000	0.4150	0.4150	87,800
05 Dec 2023	0.4200	0.4300	0.4000	0.4000	0.4000	140,100
04 Dec 2023	0.4250	0.4300	0.4150	0.4250	0.4250	102,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

Nikkei37,934.76+306.28(+0.81%)

Hang Seng17,651.15+366.61(+2.12%)

FTSE 1008,139.83+60.97(+0.75%)

Bitcoin USD63,890.58-903.82(-1.39%)

CMC Crypto 2001,331.83-64.70(-4.63%)

Telesis Bio, Inc. (TBIO)

Straits Times Index
3,280.10
-7.65(-0.23%)

Nikkei
37,934.76
+306.28(+0.81%)

Hang Seng
17,651.15
+366.61(+2.12%)

FTSE 100
8,139.83
+60.97(+0.75%)

Bitcoin USD
63,890.58
-903.82(-1.39%)

CMC Crypto 200
1,331.83
-64.70(-4.63%)