TELA Bio, Inc. (TELA)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
07 sept 2023 - 07 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 2.8000 | 2.8550 | 2.7100 | 2.7500 | 2.7500 | 44,100 |
| 05 sept 2024 | 2.8000 | 2.8150 | 2.6950 | 2.7800 | 2.7800 | 65,000 |
| 04 sept 2024 | 2.7900 | 2.8800 | 2.6950 | 2.7200 | 2.7200 | 93,200 |
| 03 sept 2024 | 2.8400 | 2.8900 | 2.7300 | 2.7600 | 2.7600 | 138,500 |
| 30 ago 2024 | 2.9500 | 2.9900 | 2.8800 | 2.9000 | 2.9000 | 28,400 |
| 29 ago 2024 | 2.9200 | 3.0150 | 2.8800 | 2.9300 | 2.9300 | 72,400 |
| 28 ago 2024 | 2.9350 | 3.0450 | 2.9200 | 2.9300 | 2.9300 | 122,500 |
| 27 ago 2024 | 2.9700 | 3.0500 | 2.9200 | 2.9400 | 2.9400 | 39,200 |
| 26 ago 2024 | 3.0300 | 3.0930 | 2.9600 | 3.0000 | 3.0000 | 84,400 |
| 23 ago 2024 | 2.8200 | 2.9800 | 2.7800 | 2.9600 | 2.9600 | 258,300 |
| 22 ago 2024 | 2.9700 | 3.0450 | 2.8600 | 2.8800 | 2.8800 | 74,100 |
| 21 ago 2024 | 3.0000 | 3.0990 | 2.9300 | 3.0000 | 3.0000 | 130,200 |
| 20 ago 2024 | 3.0300 | 3.1940 | 3.0000 | 3.0000 | 3.0000 | 185,800 |
| 19 ago 2024 | 3.0700 | 3.1500 | 3.0320 | 3.0700 | 3.0700 | 64,300 |
| 16 ago 2024 | 3.0600 | 3.1800 | 2.9900 | 3.1100 | 3.1100 | 135,100 |
| 15 ago 2024 | 3.0100 | 3.2250 | 2.9200 | 3.0700 | 3.0700 | 141,500 |
| 14 ago 2024 | 3.1000 | 3.2300 | 2.9500 | 3.0300 | 3.0300 | 319,900 |
| 13 ago 2024 | 3.2000 | 3.3900 | 2.5350 | 3.0900 | 3.0900 | 2,235,800 |
| 12 ago 2024 | 4.0600 | 4.0800 | 3.8800 | 4.0100 | 4.0100 | 523,100 |
| 09 ago 2024 | 4.0700 | 4.0870 | 4.0100 | 4.0600 | 4.0600 | 42,700 |
| 08 ago 2024 | 4.0600 | 4.1300 | 3.9100 | 4.0700 | 4.0700 | 89,200 |
| 07 ago 2024 | 4.2300 | 4.2600 | 3.9800 | 4.0100 | 4.0100 | 127,600 |
| 06 ago 2024 | 4.2500 | 4.3000 | 4.1300 | 4.2000 | 4.2000 | 91,900 |
| 05 ago 2024 | 4.0800 | 4.2400 | 3.9300 | 4.2400 | 4.2400 | 100,100 |
| 02 ago 2024 | 4.3100 | 4.3900 | 4.1450 | 4.2500 | 4.2500 | 110,200 |
| 01 ago 2024 | 4.4500 | 4.4600 | 4.3000 | 4.3700 | 4.3700 | 111,100 |
| 31 jul 2024 | 4.4600 | 4.5200 | 4.3600 | 4.4500 | 4.4500 | 121,700 |
| 30 jul 2024 | 4.4900 | 4.5550 | 4.4300 | 4.4300 | 4.4300 | 142,300 |
| 29 jul 2024 | 4.6400 | 4.6500 | 4.4950 | 4.5500 | 4.5500 | 145,200 |
| 26 jul 2024 | 4.5300 | 4.6300 | 4.4500 | 4.6000 | 4.6000 | 104,900 |
| 25 jul 2024 | 4.6000 | 4.7000 | 4.4900 | 4.5000 | 4.5000 | 119,400 |
| 24 jul 2024 | 4.6000 | 4.7800 | 4.5700 | 4.5800 | 4.5800 | 116,600 |
| 23 jul 2024 | 4.5600 | 4.7500 | 4.5600 | 4.6800 | 4.6800 | 310,500 |
| 22 jul 2024 | 4.6400 | 4.7300 | 4.5200 | 4.5300 | 4.5300 | 136,900 |
| 19 jul 2024 | 4.5500 | 4.6700 | 4.5500 | 4.6300 | 4.6300 | 100,100 |
| 18 jul 2024 | 4.6000 | 4.6700 | 4.4800 | 4.5500 | 4.5500 | 200,500 |
| 17 jul 2024 | 4.7000 | 4.8200 | 4.6000 | 4.6300 | 4.6300 | 197,600 |
| 16 jul 2024 | 4.8200 | 4.8600 | 4.6300 | 4.7600 | 4.7600 | 169,100 |
| 15 jul 2024 | 5.0000 | 5.1750 | 4.6300 | 4.7000 | 4.7000 | 193,200 |
| 12 jul 2024 | 4.7900 | 5.0900 | 4.7900 | 5.0400 | 5.0400 | 177,800 |
| 11 jul 2024 | 4.6400 | 4.9750 | 4.5800 | 4.7900 | 4.7900 | 869,300 |
| 10 jul 2024 | 4.1900 | 4.5900 | 4.0800 | 4.5100 | 4.5100 | 868,800 |
| 09 jul 2024 | 4.2700 | 4.2800 | 4.0300 | 4.1300 | 4.1300 | 334,400 |
| 08 jul 2024 | 4.3700 | 4.4450 | 4.2400 | 4.3300 | 4.3300 | 175,400 |
| 05 jul 2024 | 4.3500 | 4.4000 | 4.1700 | 4.3800 | 4.3800 | 189,000 |
| 03 jul 2024 | 4.5700 | 4.5700 | 4.2500 | 4.3500 | 4.3500 | 248,900 |
| 02 jul 2024 | 4.5400 | 4.6800 | 4.3300 | 4.6100 | 4.6100 | 276,500 |
| 01 jul 2024 | 4.7400 | 4.8900 | 4.4500 | 4.4900 | 4.4900 | 269,500 |
| 28 jun 2024 | 5.1700 | 5.3950 | 4.6800 | 4.7000 | 4.7000 | 3,243,600 |
| 27 jun 2024 | 5.2400 | 5.3700 | 5.0100 | 5.1400 | 5.1400 | 141,900 |
| 26 jun 2024 | 5.1900 | 5.5300 | 5.1300 | 5.1900 | 5.1900 | 109,600 |
| 25 jun 2024 | 5.2100 | 5.2400 | 5.1000 | 5.2100 | 5.2100 | 131,200 |
| 24 jun 2024 | 5.4600 | 5.5600 | 5.1700 | 5.2500 | 5.2500 | 150,800 |
| 21 jun 2024 | 5.1700 | 5.4400 | 5.1700 | 5.4400 | 5.4400 | 122,600 |
| 20 jun 2024 | 5.1000 | 5.2350 | 5.0500 | 5.1800 | 5.1800 | 56,900 |
| 18 jun 2024 | 5.5000 | 5.5000 | 5.0500 | 5.0800 | 5.0800 | 123,800 |
| 17 jun 2024 | 5.3200 | 5.5900 | 5.1300 | 5.5400 | 5.5400 | 132,400 |
| 14 jun 2024 | 5.4900 | 5.4900 | 5.2500 | 5.3600 | 5.3600 | 60,100 |
| 13 jun 2024 | 5.6000 | 5.6000 | 5.4200 | 5.5300 | 5.5300 | 35,400 |
| 12 jun 2024 | 5.7600 | 5.8000 | 5.6000 | 5.6300 | 5.6300 | 66,600 |
| 11 jun 2024 | 5.5200 | 5.6800 | 5.3150 | 5.6100 | 5.6100 | 96,700 |
| 10 jun 2024 | 5.6000 | 5.6500 | 5.4200 | 5.5600 | 5.5600 | 55,100 |
| 07 jun 2024 | 5.5930 | 5.7540 | 5.5930 | 5.6000 | 5.6000 | 57,100 |
| 06 jun 2024 | 5.7100 | 5.8600 | 5.5100 | 5.7200 | 5.7200 | 160,400 |
| 05 jun 2024 | 5.7600 | 5.7950 | 5.4400 | 5.7200 | 5.7200 | 159,900 |
| 04 jun 2024 | 5.5000 | 6.0000 | 5.3900 | 5.7100 | 5.7100 | 100,900 |
| 03 jun 2024 | 5.5700 | 5.8300 | 5.4400 | 5.5000 | 5.5000 | 151,900 |
| 31 may 2024 | 5.7000 | 5.7200 | 5.4000 | 5.5300 | 5.5300 | 137,800 |
| 30 may 2024 | 5.8600 | 5.8600 | 5.6100 | 5.6200 | 5.6200 | 36,800 |
| 29 may 2024 | 5.7300 | 5.8700 | 5.5600 | 5.8300 | 5.8300 | 69,100 |
| 28 may 2024 | 5.8900 | 6.0600 | 5.6800 | 5.7400 | 5.7400 | 90,200 |
| 24 may 2024 | 5.8800 | 5.9500 | 5.7900 | 5.8500 | 5.8500 | 55,200 |
| 23 may 2024 | 5.9300 | 6.0500 | 5.7500 | 5.8900 | 5.8900 | 79,100 |
| 22 may 2024 | 6.1400 | 6.2600 | 5.7250 | 5.9800 | 5.9800 | 106,000 |
| 21 may 2024 | 6.2700 | 6.3700 | 6.0700 | 6.1200 | 6.1200 | 77,800 |
| 20 may 2024 | 6.2700 | 6.5000 | 6.0800 | 6.2800 | 6.2800 | 75,100 |
| 17 may 2024 | 6.3700 | 6.4800 | 6.1700 | 6.2800 | 6.2800 | 93,000 |
| 16 may 2024 | 5.9200 | 6.3900 | 5.7500 | 6.3600 | 6.3600 | 94,500 |
| 15 may 2024 | 5.8600 | 6.1000 | 5.8150 | 5.9800 | 5.9800 | 102,300 |
| 14 may 2024 | 5.8400 | 6.0300 | 5.7500 | 5.8200 | 5.8200 | 115,300 |
| 13 may 2024 | 5.7600 | 6.0200 | 5.7300 | 5.8000 | 5.8000 | 113,400 |
| 10 may 2024 | 5.4300 | 6.0000 | 5.4300 | 5.7700 | 5.7700 | 405,800 |
| 09 may 2024 | 4.8000 | 5.1700 | 4.6700 | 4.9400 | 4.9400 | 202,400 |
| 08 may 2024 | 4.8800 | 4.9400 | 4.7950 | 4.8000 | 4.8000 | 80,200 |
| 07 may 2024 | 4.6300 | 4.9600 | 4.5400 | 4.9200 | 4.9200 | 713,100 |
| 06 may 2024 | 4.7100 | 4.7200 | 4.5600 | 4.5900 | 4.5900 | 303,700 |
| 03 may 2024 | 4.7100 | 4.7900 | 4.6500 | 4.7200 | 4.7200 | 30,300 |
| 02 may 2024 | 4.6400 | 4.7100 | 4.5500 | 4.6300 | 4.6300 | 73,600 |
| 01 may 2024 | 4.5500 | 4.7400 | 4.5000 | 4.6300 | 4.6300 | 595,800 |
| 30 abr 2024 | 4.5100 | 4.6300 | 4.4600 | 4.5050 | 4.5050 | 88,800 |
| 29 abr 2024 | 4.5200 | 4.5400 | 4.3900 | 4.5200 | 4.5200 | 118,800 |
| 26 abr 2024 | 4.3750 | 4.4900 | 4.3750 | 4.4500 | 4.4500 | 57,900 |
| 25 abr 2024 | 4.3600 | 4.4400 | 4.3000 | 4.3900 | 4.3900 | 88,600 |
| 24 abr 2024 | 4.4500 | 4.4910 | 4.3400 | 4.4500 | 4.4500 | 85,300 |
| 23 abr 2024 | 4.4800 | 4.6300 | 4.4100 | 4.4700 | 4.4700 | 127,300 |
| 22 abr 2024 | 4.7800 | 4.7800 | 4.4800 | 4.5700 | 4.5700 | 165,000 |
| 19 abr 2024 | 5.1300 | 5.1850 | 4.6500 | 4.7500 | 4.7500 | 119,500 |
| 18 abr 2024 | 5.1400 | 5.1650 | 4.9700 | 5.1500 | 5.1500 | 95,200 |
| 17 abr 2024 | 5.0500 | 5.1900 | 5.0200 | 5.1700 | 5.1700 | 106,800 |
| 16 abr 2024 | 4.6400 | 5.0100 | 4.5800 | 4.9700 | 4.9700 | 1,138,900 |
| *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.