Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

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

Tela Bio Inc (NQ: TELA )

2.530 +0.040 (+1.61%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 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 (%)
Oct 18, 2024 2.520 2.530 2.380 2.530 51,441 +0.04(+1.61%)
Oct 17, 2024 2.530 2.858 2.450 2.490 66,355 -0.11(-4.23%)
Oct 16, 2024 2.520 2.610 2.510 2.600 45,242 +0.06(+2.36%)
Oct 15, 2024 2.520 2.640 2.500 2.540 76,211 +0.05(+2.01%)
Oct 14, 2024 2.470 2.510 2.420 2.490 47,500 +0.05(+2.05%)
Oct 11, 2024 2.390 2.460 2.350 2.440 30,023 +0.06(+2.52%)
Oct 10, 2024 2.350 2.440 2.300 2.380 61,670 -0.05(-2.06%)
Oct 09, 2024 2.470 2.530 2.380 2.430 70,578 -0.07(-2.80%)
Oct 08, 2024 2.600 2.610 2.450 2.500 50,774 -0.12(-4.58%)
Oct 07, 2024 2.740 2.927 2.560 2.620 87,619 -0.08(-2.96%)
Oct 04, 2024 2.530 2.730 2.491 2.700 149,339 +0.18(+7.14%)
Oct 03, 2024 2.420 2.630 2.420 2.520 76,669 +0.06(+2.44%)
Oct 02, 2024 2.390 2.490 2.390 2.460 47,860 -0.04(-1.80%)
Oct 01, 2024 2.510 2.580 2.460 2.505 127,591 -0.02(-0.99%)
Sep 30, 2024 2.650 2.678 2.530 2.530 121,933 -0.10(-3.80%)
Sep 27, 2024 2.700 2.700 2.580 2.630 48,210 +0.01(+0.38%)
Sep 26, 2024 2.440 2.625 2.440 2.620 48,778 +0.16(+6.50%)
Sep 25, 2024 2.360 2.470 2.330 2.460 67,026 +0.14(+6.03%)
Sep 24, 2024 2.460 2.500 2.320 2.320 66,211 -0.13(-5.31%)
Sep 23, 2024 2.590 2.590 2.450 2.450 45,035 -0.14(-5.41%)
Sep 20, 2024 2.670 2.670 2.585 2.590 42,030 -0.09(-3.36%)
Sep 19, 2024 2.700 2.750 2.650 2.680 21,212 -0.01(-0.37%)
Sep 18, 2024 2.580 2.760 2.560 2.690 37,817 +0.13(+5.08%)
Sep 17, 2024 2.495 2.636 2.454 2.560 45,205 +0.07(+2.81%)
Sep 16, 2024 2.700 2.730 2.400 2.490 1,132,356 -0.16(-6.04%)
Sep 13, 2024 2.640 2.679 2.610 2.650 27,492 +0.05(+1.92%)
Sep 12, 2024 2.670 2.730 2.600 2.600 105,461 -0.04(-1.52%)
Sep 11, 2024 2.640 2.670 2.600 2.640 19,162 +0.00(+0.00%)
Sep 10, 2024 2.700 2.720 2.600 2.640 1,297,931 -0.10(-3.65%)
Sep 09, 2024 2.730 2.780 2.710 2.740 85,512 -0.01(-0.36%)
Sep 06, 2024 2.800 2.855 2.710 2.750 44,138 -0.03(-1.08%)
Sep 05, 2024 2.800 2.815 2.695 2.780 64,991 +0.06(+2.21%)
Sep 04, 2024 2.790 2.880 2.695 2.720 93,159 -0.04(-1.45%)
Sep 03, 2024 2.840 2.890 2.730 2.760 138,494 -0.14(-4.83%)
Aug 30, 2024 2.950 2.990 2.880 2.900 28,422 -0.03(-1.02%)
Aug 29, 2024 2.920 3.015 2.880 2.930 72,391 +0.00(+0.00%)
Aug 28, 2024 2.935 3.045 2.920 2.930 122,498 -0.01(-0.34%)
Aug 27, 2024 2.970 3.050 2.920 2.940 39,193 -0.06(-2.00%)
Aug 26, 2024 3.030 3.092 2.960 3.000 84,366 +0.04(+1.35%)
Aug 23, 2024 2.820 2.980 2.780 2.960 258,319 +0.08(+2.78%)
Aug 22, 2024 2.970 3.045 2.860 2.880 74,103 -0.12(-4.00%)
Aug 21, 2024 3.000 3.099 2.930 3.000 130,189 +0.00(+0.00%)
Aug 20, 2024 3.030 3.194 3.000 3.000 185,755 -0.07(-2.28%)
Aug 19, 2024 3.070 3.150 3.032 3.070 64,290 -0.04(-1.29%)
Aug 16, 2024 3.060 3.180 2.990 3.110 135,127 +0.04(+1.30%)
Aug 15, 2024 3.010 3.225 2.920 3.070 141,537 +0.04(+1.32%)
Aug 14, 2024 3.100 3.230 2.950 3.030 319,939 -0.06(-1.94%)
Aug 13, 2024 3.200 3.390 2.535 3.090 2,235,916 -0.92(-22.94%)
Aug 12, 2024 4.060 4.080 3.880 4.010 519,225 -0.05(-1.23%)
Aug 09, 2024 4.070 4.087 4.010 4.060 42,665 -0.01(-0.25%)
Aug 08, 2024 4.060 4.130 3.910 4.070 89,171 +0.06(+1.50%)
Aug 07, 2024 4.230 4.260 3.980 4.010 127,568 -0.19(-4.52%)
Aug 06, 2024 4.250 4.300 4.130 4.200 91,936 -0.04(-0.94%)
Aug 05, 2024 4.080 4.240 3.930 4.240 100,140 -0.01(-0.24%)
Aug 02, 2024 4.310 4.390 4.145 4.250 110,208 -0.12(-2.75%)
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 MenloPark.com & California Media Partners, LLC. All rights reserved.