Free Trial

Telesis Bio (TBIO) Stock Chart & Stock Price History

→ Claim Your Complimentary Bitcoin Reward (From Crypto Swap Profits) (Ad)
Free TBIO Stock Alerts
$0.33
+0.01 (+4.70%)
(As of 01:41 PM ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainSEC FilingsShort InterestSocial Media

Telesis Bio Stock Price Performance

5 Day
Performance
-0.06%
1 Month
Performance
-25.84%
3 Month
Performance
+6.01%
6 Month
Performance
-61.37%
Year-To-Date
Performance
-17.29%
1 Year
Performance
-87.11%
Receive TBIO Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Telesis Bio and its competitors with MarketBeat's FREE daily newsletter

Ad TradeSmith
The A.I. story nobody is telling you (Read ASAP)
There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...
Click here to see Louis' new video for yourself.

TBIO Stock Chart for Tuesday, April, 23, 2024

TBIO Chart by TradingView

Telesis Bio Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/22/2024$0.31$0.32
+2.01%		$0.33$0.3069,236 shs$9.49 million
04/19/2024$0.33$0.31
-6.42%		$0.35$0.30161,774 shs$9.30 million
04/18/2024$0.39$0.33
-15.22%		$0.44$0.31258,885 shs$9.94 million
04/17/2024$0.37$0.39
+5.99%		$0.40$0.3624,801 shs$11.72 million
04/16/2024$0.38$0.37
-2.70%		$0.39$0.3553,601 shs$11.06 million
04/15/2024$0.41$0.38
-7.88%		$0.42$0.3632,275 shs$11.37 million
04/12/2024$0.44$0.41
-6.67%		$0.43$0.4131,267 shs$12.34 million
04/11/2024$0.43$0.44
+3.00%		$0.46$0.4228,807 shs$13.22 million
04/10/2024$0.43$0.43
-0.84%		$0.45$0.4324,035 shs$12.84 million
04/09/2024$0.43$0.43
-0.14%		$0.46$0.4237,937 shs$12.95 million
04/08/2024$0.44$0.43
-2.11%		$0.46$0.4214,913 shs$12.96 million
04/05/2024$0.46$0.44
-4.56%		$0.47$0.4418,725 shs$13.24 million
04/04/2024$0.48$0.46
-3.35%		$0.47$0.4435,581 shs$13.88 million
04/03/2024$0.44$0.48
+8.78%		$0.48$0.4237,829 shs$14.36 million
04/02/2024$0.44$0.44
+0.67%		$0.45$0.4323,141 shs$13.15 million
04/01/2024$0.44$0.44
-1.00%		$0.46$0.4165,529 shs$13.06 million
03/29/2024$0.44$0.44$0.45$0.4342,607 shs$13.19 million
03/28/2024$0.45$0.44
-2.22%		$0.45$0.4329,481 shs$13.19 million
03/27/2024$0.44$0.45
+2.74%		$0.45$0.4378,913 shs$13.49 million
03/26/2024$0.45$0.44
-2.67%		$0.47$0.4354,513 shs$13.13 million
03/25/2024$0.45$0.45
+1.12%		$0.49$0.4370,848 shs$13.49 million
03/22/2024$0.48$0.45
-7.10%		$0.49$0.4250,750 shs$13.34 million
03/21/2024$0.45$0.48
+5.74%		$0.48$0.39118,819 shs$14.36 million
03/20/2024$0.54$0.45
-15.96%		$0.53$0.36425,503 shs$13.58 million
03/19/2024$0.54$0.54
-0.19%		$0.55$0.5038,162 shs$16.16 million
03/18/2024$0.52$0.54
+4.05%		$0.56$0.5074,997 shs$16.19 million
03/15/2024$0.51$0.52
+0.93%		$0.53$0.47114,599 shs$15.56 million
03/14/2024$0.54$0.51
-5.36%		$0.57$0.5066,091 shs$15.42 million
03/13/2024$0.54$0.54
+0.06%		$0.58$0.5460,313 shs$16.29 million
03/12/2024$0.53$0.54
+2.07%		$0.59$0.52148,265 shs$16.28 million
03/11/2024$0.55$0.53
-3.10%		$0.56$0.5273,105 shs$15.95 million
03/08/2024$0.51$0.55
+7.65%		$0.56$0.51154,485 shs$16.46 million
03/07/2024$0.49$0.51
+4.08%		$0.52$0.4774,230 shs$15.29 million
03/06/2024$0.52$0.49
-5.41%		$0.53$0.49195,283 shs$14.69 million
03/05/2024$0.48$0.52
+7.45%		$0.52$0.47317,047 shs$15.53 million
03/04/2024$0.53$0.48
-8.83%		$0.53$0.47223,575 shs$14.45 million
03/01/2024$0.56$0.53
-5.32%		$0.57$0.51152,893 shs$15.85 million
02/29/2024$0.56$0.56
-0.23%		$0.56$0.45347,640 shs$16.74 million
02/28/2024$0.58$0.56
-3.03%		$0.56$0.51571,622 shs$16.78 million
02/27/2024$0.66$0.58
-12.53%		$0.61$0.50730,188 shs$17.31 million
$25,000 into $109,616 in two months? (Ad)

Today I want to show you how our research shows you could’ve grown a $25,000 account into $109,616.12 within the last TWO months. You see, former multi-million dollar hedge fund manager Roger Scott spent the better half of 2023 developing what might be the most advanced trading tool that exists… It’s a revolutionary software system that tracks the moves of institutional investors…. in real time…

Go here to watch the most recent trading workshop video at no charge.
02/26/2024$0.78$0.66
-15.38%		$0.76$0.601.28 million shs$19.79 million
02/23/2024$0.46$0.78
+70.27%		$0.86$0.4621.43 million shs$23.38 million
02/22/2024$0.35$0.46
+30.14%		$0.47$0.328.32 million shs$13.73 million
02/21/2024$0.32$0.35
+10.34%		$0.37$0.31168,950 shs$10.55 million
02/20/2024$0.32$0.32
+0.98%		$0.33$0.3136,863 shs$9.56 million
02/19/2024$0.32$0.32$0.33$0.3185,300 shs$9.47 million
02/16/2024$0.31$0.32
+1.80%		$0.33$0.3185,315 shs$9.47 million
02/15/2024$0.33$0.31
-5.68%		$0.33$0.3157,291 shs$9.30 million
02/14/2024$0.31$0.33
+5.15%		$0.33$0.3222,400 shs$9.86 million
02/13/2024$0.33$0.31
-5.18%		$0.33$0.3174,768 shs$9.38 million
02/12/2024$0.32$0.33
+1.60%		$0.34$0.3247,312 shs$9.90 million
02/09/2024$0.32$0.32
+0.87%		$0.33$0.3218,887 shs$9.74 million
02/08/2024$0.32$0.32
+0.31%		$0.33$0.3218,433 shs$9.65 million
02/07/2024$0.33$0.32
-1.50%		$0.34$0.3224,563 shs$9.62 million
02/06/2024$0.33$0.33
-2.45%		$0.35$0.3229,843 shs$9.77 million
02/05/2024$0.33$0.33
+0.24%		$0.36$0.3224,298 shs$10.02 million
02/02/2024$0.34$0.33
-2.26%		$0.35$0.3343,319 shs$9.99 million
02/01/2024$0.33$0.34
+3.02%		$0.35$0.3219,354 shs$10.22 million
01/31/2024$0.32$0.33
+3.15%		$0.35$0.3226,755 shs$9.92 million
01/30/2024$0.34$0.32
-4.32%		$0.36$0.3262,525 shs$9.62 million
01/29/2024$0.34$0.34
-1.35%		$0.37$0.3297,081 shs$10.06 million
01/26/2024$0.34$0.34
-0.44%		$0.37$0.3492,637 shs$10.15 million
01/25/2024$0.40$0.34
-14.23%		$0.41$0.34458,787 shs$10.19 million
01/24/2024$0.31$0.40
+27.34%		$0.46$0.32810,044 shs$11.88 million
01/23/2024$0.33$0.31
-4.51%		$0.35$0.3158,795 shs$9.33 million
01/22/2024$0.32$0.33
+2.74%		$0.35$0.3310,334 shs$9.77 million

Related Companies:
This page (NASDAQ:TBIO) was last updated on 4/23/2024 by MarketBeat.com Staff

From Our Partners
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Healthcare Takes A Big Step Forward With The Help Of AI
The Bull Report
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
top AI stock (it’s not MSFT, GOOGL, AMZN or AAPL)
Traders Agency
Don’t Miss Out on the AI Gold Rush That’s Just Getting Started
Banyan Hill Publishing
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
[Shocking] Elon Musk’s Plan To End Banks
Crypto 101 Media
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press