TELA - TELA Bio, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 03, 2020------
Apr 02, 20207.948.397.687.757.7530,200
Apr 01, 20207.748.516.517.977.9761,600
Mar 31, 20207.918.807.377.827.82102,500
Mar 30, 20207.698.377.528.058.05127,200
Mar 27, 20208.438.888.008.018.01145,600
Mar 26, 20208.349.447.768.008.00137,100
Mar 25, 20207.609.547.578.108.10106,200
Mar 24, 20207.937.936.907.377.3775,100
Mar 23, 20206.507.216.026.126.1283,300
Mar 20, 20206.666.976.466.576.5764,300
Mar 19, 20205.257.835.256.486.48121,600
Mar 18, 20208.208.695.275.395.3968,500
Mar 17, 20209.489.508.178.758.7546,700
Mar 16, 202010.2210.228.829.149.1437,900
Mar 13, 202010.9811.5010.3111.1111.1156,500
Mar 12, 202011.0011.559.7810.8910.8964,000
Mar 11, 202012.6612.6611.2311.9011.90123,800
Mar 10, 202012.7213.7411.1513.7413.7457,400
Mar 09, 202014.0114.4011.8112.0112.0130,100
Mar 06, 202014.4115.4814.2014.9014.909,800
Mar 05, 202014.1515.3614.0014.8014.8011,300
Mar 04, 202015.5715.7214.5514.5514.5529,700
Mar 03, 202016.9916.9915.5215.5515.5554,200
Mar 02, 202017.8017.9914.3515.9915.9951,000
Feb 28, 202015.4415.5113.8115.4915.4930,600
Feb 27, 202017.1117.3815.4615.8215.8230,300
Feb 26, 202017.5817.9416.8217.4417.4428,300
Feb 25, 202018.8818.8816.9617.7517.7511,900
Feb 24, 202017.5918.7417.3018.3318.3322,400
Feb 21, 202017.8018.4917.2517.6217.6231,100
Feb 20, 202017.6517.7616.8017.5417.5413,400
Feb 19, 202017.8318.0817.1917.9517.9549,000
Feb 18, 202015.8018.0015.7118.0018.00151,000
Feb 14, 202015.6315.8515.5015.8015.8015,600
Feb 13, 202015.6715.7515.2915.4515.4518,900
Feb 12, 202015.7215.9515.5015.7015.7037,800
Feb 11, 202015.0015.7015.0015.5515.5525,200
Feb 10, 202015.2515.4914.6515.3915.3922,200
Feb 07, 202015.4015.4315.0215.2515.2512,100
Feb 06, 202015.3515.7014.3415.7015.7036,500
Feb 05, 202015.8415.8414.9715.3715.3766,400
Feb 04, 202015.2015.6715.0815.4415.4423,300
Feb 03, 202014.9515.3914.4815.1515.1535,000
Jan 31, 202014.9015.3014.5014.9014.9019,100
Jan 30, 202014.9915.4214.4614.7814.7819,300
Jan 29, 202015.5715.6015.0215.1515.1520,900
Jan 28, 202015.7415.7515.0215.1915.1911,900
Jan 27, 202015.4715.8315.0815.5015.5017,200
Jan 24, 202015.7415.9415.5015.5015.5032,700
Jan 23, 202015.5515.9714.5915.7215.7214,200
Jan 22, 202014.6015.7013.9615.4815.4839,600
Jan 21, 202014.9014.9013.5514.5314.5364,700
Jan 17, 202015.3415.9114.6514.9314.9361,900
Jan 16, 202014.9815.5014.9015.1415.14101,400
Jan 15, 202013.9115.0013.9114.6714.6799,500
Jan 14, 202014.0114.5013.7114.3814.3865,100
Jan 13, 202013.5614.2513.4514.0614.0648,400
Jan 10, 202014.1414.1413.0013.6713.6795,100
Jan 09, 202013.2713.8412.5313.0213.0273,000
Jan 08, 202013.0314.1912.7113.9213.92154,000
Jan 07, 202012.5013.3812.2513.1913.1968,400
Jan 06, 202012.3612.6712.2012.4512.4539,000
Jan 03, 202012.7712.9512.1412.3512.3537,500
Jan 02, 202012.8613.0612.1712.9512.9575,700
Dec 31, 201912.4612.9512.4012.9512.9591,900
Dec 30, 201912.5512.7312.1012.5212.5261,900
Dec 27, 201912.5312.6512.1112.6512.6533,400
Dec 26, 201912.2512.5011.9612.4212.4234,800
Dec 24, 201912.0512.3611.8312.3412.3418,600
Dec 23, 201912.1612.5211.6712.2512.2538,500
Dec 20, 201913.0513.1411.6312.0612.06109,900
Dec 19, 201912.6213.0512.1812.8312.8335,500
Dec 18, 201911.6012.6311.5712.5512.55104,600
Dec 17, 201911.4011.5110.9411.2611.2676,700
Dec 16, 201911.5411.7011.3811.4911.4934,600
Dec 13, 201911.6711.6711.4511.6211.6239,500
Dec 12, 201911.6011.8011.4211.6711.6717,000
Dec 11, 201911.9012.6811.7011.8111.8145,600
Dec 10, 201912.1112.1411.4811.9211.9281,900
Dec 09, 201912.4312.5211.9512.1512.1591,400
Dec 06, 201912.5112.6011.7012.3712.37131,400
Dec 05, 201913.3313.3311.7712.0712.0772,200
Dec 04, 201913.2013.2812.5113.1413.1468,800
Dec 03, 201912.6513.1312.2812.9612.96111,800
Dec 02, 201913.6513.6512.2512.3112.31110,400
Nov 29, 201911.9813.8611.9813.8013.8061,300
Nov 27, 201911.2912.2311.1411.9811.9887,000
Nov 26, 201911.7012.0010.7811.3911.39113,200
Nov 25, 201911.5011.7511.0711.7511.75120,200
Nov 22, 201911.6111.6111.2511.3711.3718,300
Nov 21, 201911.9612.0911.2511.4211.4237,200
Nov 20, 201911.4012.3911.4011.9511.9598,100
Nov 19, 201911.6411.7511.2911.5011.5085,300
Nov 18, 201912.1012.1011.0011.4511.4579,700
Nov 15, 201912.6712.7512.0912.0912.0946,000
Nov 14, 201912.5012.9112.2812.6812.6843,100
Nov 13, 201912.8412.9912.2812.5012.5085,900
Nov 12, 201912.5113.4812.5112.8512.85122,000
Nov 11, 201913.0713.2012.2812.8512.85172,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...