5 DAY PERFORMANCE
-4.76%
1 MONTH PERFORMANCE
-26.83%
3 MONTH PERFORMANCE
-25.00%
6 MONTH PERFORMANCE
-81.25%
YEAR-TO-DATE PERFORMANCE
-25.00%
1 YEAR PERFORMANCE
-96.93%
Telesis Bio, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 646 | $519,671 |
| 03/11/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 1,400 | $519,671 |
| 03/10/2025 | $0.31 | $0.30 (-4.73%) | $0.31 | $0.30 | 1,218 | $519,671 |
| 03/07/2025 | $0.32 | $0.32 (0%) | $0.32 | $0.32 | 0 | $545,655 |
| 03/06/2025 | $0.31 | $0.31 (0%) | $0.31 | $0.31 | 142 | $545,482 |
| 03/05/2025 | $0.35 | $0.35 (0%) | $0.35 | $0.35 | 0 | $606,283 |
| 03/04/2025 | $0.31 | $0.35 (11.15%) | $0.35 | $0.31 | 1,800 | $606,283 |
| 03/03/2025 | $0.35 | $0.42 (21.74%) | $0.42 | $0.35 | 445 | $727,540 |
| 02/28/2025 | $0.33 | $0.33 (0%) | $0.33 | $0.33 | 0 | $571,639 |
| 02/27/2025 | $0.35 | $0.33 (-5.71%) | $0.35 | $0.33 | 4,616 | $571,639 |
| 02/26/2025 | $0.37 | $0.37 (0%) | $0.37 | $0.35 | 2,524 | $639,023 |
| 02/25/2025 | $0.39 | $0.39 (0%) | $0.39 | $0.39 | 0 | $675,573 |
| 02/24/2025 | $0.44 | $0.39 (-11.32%) | $0.44 | $0.38 | 1,000 | $675,573 |
| 02/21/2025 | $0.40 | $0.40 (0.03%) | $0.44 | $0.40 | 8,900 | $692,895 |
| 02/20/2025 | $0.35 | $0.35 (0%) | $0.35 | $0.35 | 220 | $606,283 |
| 02/19/2025 | $0.36 | $0.37 (4.15%) | $0.40 | $0.36 | 25,000 | $649,503 |
| 02/18/2025 | $0.31 | $0.33 (7.39%) | $0.37 | $0.31 | 2,201 | $576,662 |
| 02/14/2025 | $0.38 | $0.37 (-2.63%) | $0.38 | $0.37 | 1,712 | $640,928 |
| 02/13/2025 | $0.28 | $0.41 (45.93%) | $0.45 | $0.28 | 10,347 | $710,218 |
| 02/12/2025 | $0.36 | $0.33 (-8.31%) | $0.36 | $0.33 | 1,308 | $571,639 |
| 02/11/2025 | $0.29 | $0.38 (31.43%) | $0.38 | $0.29 | 1,633 | $660,243 |
| 02/10/2025 | $0.44 | $0.35 (-20.47%) | $0.44 | $0.28 | 10,333 | $606,283 |
| 02/07/2025 | $0.34 | $0.34 (0%) | $0.34 | $0.34 | 340 | $580,352 |
| 02/06/2025 | $0.42 | $0.30 (-28.56%) | $0.44 | $0.30 | 2,200 | $519,827 |
| 02/05/2025 | $0.38 | $0.38 (0%) | $0.38 | $0.38 | 0 | $658,250 |
| 02/04/2025 | $0.28 | $0.38 (35.67%) | $0.38 | $0.28 | 1,600 | $658,250 |
| 02/03/2025 | $0.39 | $0.39 (0%) | $0.39 | $0.39 | 1,100 | $669,510 |
| 01/31/2025 | $0.28 | $0.37 (30.71%) | $0.37 | $0.28 | 1,315 | $636,251 |
| 01/30/2025 | $0.30 | $0.35 (16.67%) | $0.35 | $0.30 | 5,300 | $606,283 |
| 01/29/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 1,400 | $519,671 |
| 01/28/2025 | $0.44 | $0.28 (-36.38%) | $0.44 | $0.28 | 1,500 | $485,027 |
| 01/27/2025 | $0.40 | $0.44 (10.02%) | $0.44 | $0.27 | 3,600 | $762,358 |
| 01/24/2025 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 1,500 | $692,895 |
| 01/23/2025 | $0.29 | $0.29 (0%) | $0.29 | $0.29 | 1,300 | $502,349 |
| 01/22/2025 | $0.40 | $0.30 (-25%) | $0.40 | $0.30 | 30,405 | $519,671 |
| 01/21/2025 | $0.42 | $0.40 (-5.71%) | $0.45 | $0.38 | 3,600 | $685,966 |
| 01/17/2025 | $0.42 | $0.42 (0%) | $0.42 | $0.42 | 1,100 | $727,540 |
| 01/16/2025 | $0.45 | $0.41 (-8.89%) | $0.45 | $0.41 | 423 | $710,218 |
| 01/15/2025 | $0.30 | $0.42 (39.53%) | $0.43 | $0.30 | 5,535 | $727,540 |
| 01/14/2025 | $0.33 | $0.41 (24.32%) | $0.41 | $0.33 | 2,021 | $712,383 |
| 01/13/2025 | $0.45 | $0.37 (-17.78%) | $0.45 | $0.30 | 5,200 | $640,928 |
| 01/10/2025 | $0.28 | $0.45 (63.64%) | $0.45 | $0.28 | 500 | $779,507 |
| 01/08/2025 | $0.29 | $0.27 (-4.16%) | $0.45 | $0.25 | 5,500 | $474,633 |
| 01/07/2025 | $0.30 | $0.30 (0%) | $0.30 | $0.30 | 11,020 | $519,671 |
| 01/06/2025 | $0.27 | $0.30 (10.29%) | $0.45 | $0.25 | 2,907 | $519,671 |
| 01/03/2025 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 0 | $692,895 |
| 01/02/2025 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 13,443 | $692,895 |
| 12/31/2024 | $0.25 | $0.40 (58.54%) | $0.40 | $0.25 | 13,300 | $692,895 |
| 12/30/2024 | $0.41 | $0.33 (-19.51%) | $0.42 | $0.29 | 12,145 | $571,639 |
| 12/27/2024 | $0.47 | $0.42 (-10.06%) | $0.48 | $0.38 | 10,200 | $736,115 |
| 12/26/2024 | $0.38 | $0.44 (16.45%) | $0.51 | $0.38 | 7,700 | $766,515 |
| 12/24/2024 | $0.39 | $0.38 (-2.56%) | $0.42 | $0.38 | 3,900 | $658,250 |
| 12/23/2024 | $0.39 | $0.42 (7.69%) | $0.45 | $0.38 | 3,100 | $727,540 |
| 12/20/2024 | $0.52 | $0.47 (-9.31%) | $0.55 | $0.38 | 9,000 | $814,152 |
| 12/19/2024 | $0.53 | $0.56 (5.16%) | $0.56 | $0.48 | 8,936 | $970,053 |
| 12/18/2024 | $0.64 | $0.58 (-10.02%) | $0.64 | $0.57 | 3,609 | $997,596 |
| 12/17/2024 | $0.64 | $0.67 (4.69%) | $0.67 | $0.64 | 7,600 | $1.16 M |
| 12/16/2024 | $0.45 | $0.64 (41.82%) | $0.69 | $0.45 | 31,400 | $1.11 M |
| 12/13/2024 | $0.40 | $0.40 (0%) | $0.40 | $0.40 | 527 | $692,895 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
