U.S. markets open in 1 hour 25 minutes
F S&P 500
5,509.75 +18.75 (+0.34%) F Dow Jones
38,870.00 +11.00 (+0.03%) F Nasdaq
20,021.50 +102.25 (+0.51%) E-mini Russell 2000 Index Futur
2,050.80 +1.50 (+0.07%) Petróleo
81.73 +0.16 (+0.20%) Oro
2,352.80 +5.90 (+0.25%)
TELA Bio, Inc. (TELA)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
20 jun 2023 - 20 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 jun 2024 | 5.50 | 5.50 | 5.05 | 5.08 | 5.08 | 123,800 |
| 17 jun 2024 | 5.32 | 5.59 | 5.13 | 5.54 | 5.54 | 132,400 |
| 14 jun 2024 | 5.49 | 5.49 | 5.25 | 5.36 | 5.36 | 60,100 |
| 13 jun 2024 | 5.60 | 5.60 | 5.42 | 5.53 | 5.53 | 35,400 |
| 12 jun 2024 | 5.76 | 5.80 | 5.60 | 5.63 | 5.63 | 66,600 |
| 11 jun 2024 | 5.52 | 5.68 | 5.32 | 5.61 | 5.61 | 96,700 |
| 10 jun 2024 | 5.60 | 5.65 | 5.42 | 5.56 | 5.56 | 55,100 |
| 07 jun 2024 | 5.59 | 5.75 | 5.59 | 5.60 | 5.60 | 57,100 |
| 06 jun 2024 | 5.71 | 5.86 | 5.51 | 5.72 | 5.72 | 160,400 |
| 05 jun 2024 | 5.76 | 5.80 | 5.44 | 5.72 | 5.72 | 159,900 |
| 04 jun 2024 | 5.50 | 6.00 | 5.39 | 5.71 | 5.71 | 100,900 |
| 03 jun 2024 | 5.57 | 5.83 | 5.44 | 5.50 | 5.50 | 151,900 |
| 31 may 2024 | 5.70 | 5.72 | 5.40 | 5.53 | 5.53 | 137,800 |
| 30 may 2024 | 5.86 | 5.86 | 5.61 | 5.62 | 5.62 | 36,800 |
| 29 may 2024 | 5.73 | 5.87 | 5.56 | 5.83 | 5.83 | 69,100 |
| 28 may 2024 | 5.89 | 6.06 | 5.68 | 5.74 | 5.74 | 90,200 |
| 24 may 2024 | 5.88 | 5.95 | 5.79 | 5.85 | 5.85 | 55,200 |
| 23 may 2024 | 5.93 | 6.05 | 5.75 | 5.89 | 5.89 | 79,100 |
| 22 may 2024 | 6.14 | 6.26 | 5.72 | 5.98 | 5.98 | 106,000 |
| 21 may 2024 | 6.27 | 6.37 | 6.07 | 6.12 | 6.12 | 77,800 |
| 20 may 2024 | 6.27 | 6.50 | 6.08 | 6.28 | 6.28 | 75,100 |
| 17 may 2024 | 6.37 | 6.48 | 6.17 | 6.28 | 6.28 | 93,000 |
| 16 may 2024 | 5.92 | 6.39 | 5.75 | 6.36 | 6.36 | 94,500 |
| 15 may 2024 | 5.86 | 6.10 | 5.82 | 5.98 | 5.98 | 102,300 |
| 14 may 2024 | 5.84 | 6.03 | 5.75 | 5.82 | 5.82 | 115,300 |
| 13 may 2024 | 5.76 | 6.02 | 5.73 | 5.80 | 5.80 | 113,400 |
| 10 may 2024 | 5.43 | 6.00 | 5.43 | 5.77 | 5.77 | 405,800 |
| 09 may 2024 | 4.80 | 5.17 | 4.67 | 4.94 | 4.94 | 202,400 |
| 08 may 2024 | 4.88 | 4.94 | 4.80 | 4.80 | 4.80 | 80,200 |
| 07 may 2024 | 4.63 | 4.96 | 4.54 | 4.92 | 4.92 | 713,100 |
| 06 may 2024 | 4.71 | 4.72 | 4.56 | 4.59 | 4.59 | 303,700 |
| 03 may 2024 | 4.71 | 4.79 | 4.65 | 4.72 | 4.72 | 30,300 |
| 02 may 2024 | 4.64 | 4.71 | 4.55 | 4.63 | 4.63 | 73,600 |
| 01 may 2024 | 4.55 | 4.74 | 4.50 | 4.63 | 4.63 | 595,800 |
| 30 abr 2024 | 4.51 | 4.63 | 4.46 | 4.51 | 4.51 | 88,800 |
| 29 abr 2024 | 4.52 | 4.54 | 4.39 | 4.52 | 4.52 | 118,800 |
| 26 abr 2024 | 4.38 | 4.49 | 4.38 | 4.45 | 4.45 | 57,900 |
| 25 abr 2024 | 4.36 | 4.44 | 4.30 | 4.39 | 4.39 | 88,600 |
| 24 abr 2024 | 4.45 | 4.49 | 4.34 | 4.45 | 4.45 | 85,300 |
| 23 abr 2024 | 4.48 | 4.63 | 4.41 | 4.47 | 4.47 | 127,300 |
| 22 abr 2024 | 4.78 | 4.78 | 4.48 | 4.57 | 4.57 | 165,000 |
| 19 abr 2024 | 5.13 | 5.18 | 4.65 | 4.75 | 4.75 | 119,500 |
| 18 abr 2024 | 5.14 | 5.16 | 4.97 | 5.15 | 5.15 | 95,200 |
| 17 abr 2024 | 5.05 | 5.19 | 5.02 | 5.17 | 5.17 | 106,800 |
| 16 abr 2024 | 4.64 | 5.01 | 4.58 | 4.97 | 4.97 | 1,138,900 |
| 15 abr 2024 | 5.00 | 5.05 | 4.64 | 4.70 | 4.70 | 337,200 |
| 12 abr 2024 | 4.95 | 4.95 | 4.86 | 4.92 | 4.92 | 62,900 |
| 11 abr 2024 | 5.01 | 5.01 | 4.88 | 4.95 | 4.95 | 125,400 |
| 10 abr 2024 | 4.94 | 4.99 | 4.76 | 4.92 | 4.92 | 297,900 |
| 09 abr 2024 | 5.16 | 5.20 | 4.96 | 5.02 | 5.02 | 59,700 |
| 08 abr 2024 | 5.04 | 5.38 | 4.94 | 5.16 | 5.16 | 215,200 |
| 05 abr 2024 | 5.26 | 5.33 | 4.95 | 5.03 | 5.03 | 234,700 |
| 04 abr 2024 | 5.38 | 5.38 | 5.21 | 5.27 | 5.27 | 173,800 |
| 03 abr 2024 | 5.25 | 5.35 | 5.25 | 5.30 | 5.30 | 123,200 |
| 02 abr 2024 | 5.29 | 5.39 | 5.25 | 5.30 | 5.30 | 132,000 |
| 01 abr 2024 | 5.66 | 5.66 | 5.30 | 5.36 | 5.36 | 97,000 |
| 28 mar 2024 | 5.64 | 5.78 | 5.55 | 5.67 | 5.67 | 82,500 |
| 27 mar 2024 | 5.45 | 5.67 | 5.45 | 5.61 | 5.61 | 61,000 |
| 26 mar 2024 | 5.45 | 5.67 | 5.40 | 5.56 | 5.56 | 98,900 |
| 25 mar 2024 | 5.83 | 5.83 | 5.32 | 5.44 | 5.44 | 104,200 |
| 22 mar 2024 | 5.59 | 6.05 | 5.55 | 5.73 | 5.73 | 247,300 |
| 21 mar 2024 | 5.46 | 5.98 | 5.31 | 5.35 | 5.35 | 236,600 |
| 20 mar 2024 | 5.50 | 5.56 | 5.30 | 5.51 | 5.51 | 112,700 |
| 19 mar 2024 | 5.34 | 5.46 | 5.30 | 5.35 | 5.35 | 267,900 |
| 18 mar 2024 | 5.34 | 5.52 | 5.29 | 5.30 | 5.30 | 79,100 |
| 15 mar 2024 | 5.37 | 5.54 | 5.24 | 5.33 | 5.33 | 222,700 |
| 14 mar 2024 | 5.54 | 5.54 | 5.27 | 5.41 | 5.41 | 71,000 |
| 13 mar 2024 | 5.41 | 5.57 | 5.32 | 5.55 | 5.55 | 76,700 |
| 12 mar 2024 | 5.49 | 5.51 | 5.35 | 5.37 | 5.37 | 95,900 |
| 11 mar 2024 | 5.71 | 5.89 | 5.35 | 5.52 | 5.52 | 129,500 |
| 08 mar 2024 | 6.33 | 6.39 | 5.72 | 5.74 | 5.74 | 72,800 |
| 07 mar 2024 | 6.38 | 6.44 | 6.24 | 6.24 | 6.24 | 97,900 |
| 06 mar 2024 | 6.53 | 6.65 | 6.31 | 6.40 | 6.40 | 200,000 |
| 05 mar 2024 | 6.85 | 6.86 | 6.50 | 6.65 | 6.65 | 144,800 |
| 04 mar 2024 | 7.07 | 7.18 | 6.87 | 6.94 | 6.94 | 73,600 |
| 01 mar 2024 | 6.82 | 7.16 | 6.82 | 7.08 | 7.08 | 32,100 |
| 29 feb 2024 | 6.88 | 6.88 | 6.72 | 6.76 | 6.76 | 28,300 |
| 28 feb 2024 | 6.90 | 6.91 | 6.65 | 6.75 | 6.75 | 356,100 |
| 27 feb 2024 | 6.95 | 7.03 | 6.80 | 7.01 | 7.01 | 45,800 |
| 26 feb 2024 | 7.08 | 7.13 | 6.85 | 6.89 | 6.89 | 24,200 |
| 23 feb 2024 | 6.91 | 7.18 | 6.91 | 7.07 | 7.07 | 41,400 |
| 22 feb 2024 | 7.05 | 7.08 | 6.82 | 7.06 | 7.06 | 82,900 |
| 21 feb 2024 | 7.07 | 7.10 | 6.97 | 7.00 | 7.00 | 53,300 |
| 20 feb 2024 | 7.29 | 7.29 | 6.92 | 7.06 | 7.06 | 53,200 |
| 16 feb 2024 | 7.32 | 7.45 | 7.03 | 7.28 | 7.28 | 87,100 |
| 15 feb 2024 | 7.34 | 7.38 | 7.15 | 7.36 | 7.36 | 49,500 |
| 14 feb 2024 | 7.10 | 7.21 | 6.96 | 7.21 | 7.21 | 51,800 |
| 13 feb 2024 | 7.23 | 7.37 | 6.99 | 7.03 | 7.03 | 65,000 |
| 12 feb 2024 | 6.97 | 7.52 | 6.97 | 7.46 | 7.46 | 56,500 |
| 09 feb 2024 | 6.91 | 6.97 | 6.80 | 6.97 | 6.97 | 52,100 |
| 08 feb 2024 | 6.94 | 7.07 | 6.83 | 6.85 | 6.85 | 79,100 |
| 07 feb 2024 | 6.87 | 6.95 | 6.65 | 6.87 | 6.87 | 48,600 |
| 06 feb 2024 | 6.54 | 7.00 | 6.51 | 6.88 | 6.88 | 51,200 |
| 05 feb 2024 | 6.94 | 6.96 | 6.56 | 6.56 | 6.56 | 36,700 |
| 02 feb 2024 | 7.02 | 7.05 | 6.84 | 6.94 | 6.94 | 53,900 |
| 01 feb 2024 | 7.01 | 7.07 | 6.81 | 6.98 | 6.98 | 54,800 |
| 31 ene 2024 | 6.86 | 7.06 | 6.83 | 6.91 | 6.91 | 72,100 |
| 30 ene 2024 | 6.99 | 7.18 | 6.79 | 6.83 | 6.83 | 31,300 |
| 29 ene 2024 | 7.16 | 7.18 | 6.88 | 6.99 | 6.99 | 72,100 |
| 26 ene 2024 | 7.62 | 7.84 | 7.15 | 7.18 | 7.18 | 76,000 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.