Free Trial

Telesis Bio (TBIO) Stock Chart & Stock Price History

→ Move Your Money Before May 1 (From Stansberry Research) (Ad)
Free TBIO Stock Alerts
$0.32
0.00 (0.00%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesOptions ChainSEC FilingsShort InterestSocial Media

Telesis Bio Stock Price Performance

5 Day
Performance
+3.04%
1 Month
Performance
-27.31%
3 Month
Performance
-5.94%
6 Month
Performance
-57.40%
Year-To-Date
Performance
-20.20%
1 Year
Performance
-86.90%
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 Stansberry Research
Move Your Money Before May 1
Did you know that the IRS has allegedly been using AI to spy on the bank accounts of American citizens?
Click here to get the full story before May 1. 

TBIO Stock Chart for Friday, April, 26, 2024

TBIO Chart by TradingView

Telesis Bio Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$0.33$0.32
-3.89%		$0.32$0.3126,223 shs$9.58 million
04/25/2024$0.32$0.33
+3.11%		$0.34$0.3123,575 shs$9.97 million
04/24/2024$0.32$0.32
+0.53%		$0.35$0.30127,696 shs$9.67 million
04/23/2024$0.32$0.32
+1.40%		$0.34$0.31139,130 shs$9.62 million
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
Protect Yourself While There’s Still Time … (Ad)

The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.

4 simple steps to protect your privacy and money before it’s too late.
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
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

Related Companies:
This page (NASDAQ:TBIO) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
These AI trades triggered this morning (545% return)
Prosper Trading Academy
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Man Who Predicted 2008: “This Will be Worse.”
Altimetry