NasdaqGM - Nasdaq Real Time Price USD

TELA Bio, Inc. (TELA)

1.0800
+0.0895
+(9.04%)
At close: May 9 at 4:00:01 PM EDT
1.0800
0.00
(0.00%)
After hours: May 9 at 7:40:41 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 9, 20251.00001.12000.99001.08001.0800171,400
May 8, 20250.94001.03000.94000.99100.9910114,500
May 7, 20250.97001.03000.93100.95000.950027,200
May 6, 20250.98801.03000.94000.96500.965035,600
May 5, 20251.02001.05000.96600.99500.995068,300
May 2, 20251.03001.07001.01001.02001.020094,500
May 1, 20250.97001.04000.97001.00001.000053,800
Apr 30, 20250.97500.98400.90000.97000.9700131,300
Apr 29, 20250.94100.99000.93000.94000.940085,500
Apr 28, 20250.94601.00000.94600.95900.959095,500
Apr 25, 20250.98000.98000.95000.96000.960041,200
Apr 24, 20250.91000.99800.91000.97200.972037,500
Apr 23, 20250.94001.01000.91400.92000.920065,500
Apr 22, 20250.91000.95200.89300.94000.940073,300
Apr 21, 20250.96001.05000.88000.89000.8900265,700
Apr 17, 20250.93701.03600.93000.95600.956076,600
Apr 16, 20250.98001.04500.94000.95700.957062,900
Apr 15, 20251.01001.07000.97001.00001.000070,400
Apr 14, 20251.00001.04000.98001.01001.010081,000
Apr 11, 20250.92200.98400.89000.97900.9790113,000
Apr 10, 20251.06001.07000.93000.94000.9400120,800
Apr 9, 20250.93001.04000.88801.03001.0300271,200
Apr 8, 20251.00001.05000.86500.93000.9300190,100
Apr 7, 20251.05001.05900.97000.98000.9800188,100
Apr 4, 20251.16001.16001.00001.08001.08001,604,500
Apr 3, 20251.21001.25001.15001.17001.1700166,200
Apr 2, 20251.24001.31001.21001.25001.2500295,900
Apr 1, 20251.23001.32001.18001.27001.2700660,400
Mar 31, 20251.21001.27001.20001.22001.2200113,800
Mar 28, 20251.34001.35001.23001.23501.2350223,500
Mar 27, 20251.29001.37001.14501.37001.3700561,500
Mar 26, 20251.23001.34001.19001.29001.2900514,600
Mar 25, 20251.38001.40001.20001.24001.24001,360,300
Mar 24, 20251.52001.53001.31001.40001.4000727,400
Mar 21, 20251.90001.90001.28101.47001.47002,932,500
Mar 20, 20252.37002.47802.28802.34002.3400132,800
Mar 19, 20252.36002.42002.32002.36002.3600137,100
Mar 18, 20252.43002.45002.33002.35002.350092,900
Mar 17, 20252.34002.47002.30002.43002.4300146,900
Mar 14, 20252.24002.36502.21002.35002.3500119,900
Mar 13, 20252.28002.28002.18002.24002.2400192,200
Mar 12, 20252.28002.37002.24002.27002.2700179,200
Mar 11, 20252.37502.38502.25002.30002.3000193,800
Mar 10, 20252.39002.47002.30002.35002.3500138,500
Mar 7, 20252.32002.49002.32002.42002.4200195,500
Mar 6, 20252.42002.52002.34002.43002.4300145,400
Mar 5, 20252.35002.45902.29002.43002.4300155,400
Mar 4, 20252.33002.48502.24502.34002.3400172,500
Mar 3, 20252.44002.58002.33002.34002.3400220,400
Feb 28, 20252.51002.53502.41002.45002.4500172,900
Feb 27, 20252.62002.66002.48002.52002.520087,400
Feb 26, 20252.62002.69002.53502.60002.6000260,800
Feb 25, 20252.65002.73002.50002.60002.6000102,500
Feb 24, 20252.70002.73002.60002.65002.6500133,900
Feb 21, 20252.88002.90202.70002.72002.720064,300
Feb 20, 20252.93002.93002.72002.84002.8400156,900
Feb 19, 20252.79002.96002.75702.88002.8800386,700
Feb 18, 20252.64002.66002.59002.66002.660082,000
Feb 14, 20252.57002.62002.53002.61002.610026,300
Feb 13, 20252.56002.64002.54002.60002.600085,500
Feb 12, 20252.60002.63002.55002.55002.5500152,500
Feb 11, 20252.66002.69002.59002.61002.610049,400
Feb 10, 20252.68002.73002.65002.67002.6700195,300
Feb 7, 20252.77002.83002.66002.67002.670059,600
Feb 6, 20252.80002.87002.73002.76002.760078,800
Feb 5, 20252.73002.84002.69902.80002.8000282,000
Feb 4, 20252.70002.77002.64602.72002.7200103,800
Feb 3, 20252.62002.70002.56002.67002.6700176,800
Jan 31, 20252.65002.77502.58002.64002.640086,300
Jan 30, 20252.78002.85002.65002.66002.6600996,300
Jan 29, 20252.65002.87002.65002.77002.7700137,400
Jan 28, 20252.66002.70002.51002.64002.6400234,100
Jan 27, 20252.65002.78902.61002.67002.6700206,500
Jan 24, 20252.65002.77302.60002.67002.6700164,800
Jan 23, 20252.66002.68002.62102.65002.650077,800
Jan 22, 20252.58002.74002.58002.67002.6700182,000
Jan 21, 20252.69002.79002.58002.63002.6300130,200
Jan 17, 20252.66002.74502.57002.69002.690044,900
Jan 16, 20252.66002.88002.65002.66002.6600111,100
Jan 15, 20252.67002.86002.67002.70002.7000112,700
Jan 14, 20252.80002.84002.66002.74002.7400112,400
Jan 13, 20252.80002.84002.75002.78002.780052,200
Jan 10, 20252.91003.08002.75002.81002.8100126,200
Jan 8, 20252.85002.96002.80002.91002.9100143,200
Jan 7, 20252.85003.07002.83002.83002.8300120,900
Jan 6, 20252.95002.98502.82002.84002.840047,200
Jan 3, 20252.92003.01002.84002.91002.910088,100
Jan 2, 20253.05003.09902.87002.88002.8800110,100
Dec 31, 20242.92003.02002.86003.02003.0200114,000
Dec 30, 20242.93002.97002.84002.90002.900083,700
Dec 27, 20242.92002.98002.84002.91002.910069,500
Dec 26, 20242.82002.93902.77002.92002.920052,200
Dec 24, 20242.90002.90002.80002.86002.860012,800
Dec 23, 20242.91003.00002.83002.93002.930097,900
Dec 20, 20242.80002.96002.71002.85002.85001,625,700
Dec 19, 20242.85003.04002.80002.80002.8000133,600
Dec 18, 20242.77003.04002.68002.85002.8500303,900
Dec 17, 20242.75002.88002.69502.76002.7600100,700
Dec 16, 20242.79002.88002.70402.79002.790067,800
Dec 13, 20242.82002.84002.72702.77002.770060,600
Dec 12, 20242.93003.03902.82002.84002.840081,800
Dec 11, 20243.05003.09002.92002.98002.9800108,100
Dec 10, 20243.03003.07002.96002.97002.9700122,100
Dec 9, 20243.07003.12002.98003.03003.0300126,700
Dec 6, 20242.74003.01502.70002.97002.9700285,900
Dec 5, 20242.92002.96302.69002.74002.7400420,600
Dec 4, 20242.92003.04002.88002.89002.890092,700
Dec 3, 20243.03003.03002.91002.94002.940036,100
Dec 2, 20243.19003.20002.96002.99002.9900130,400
Nov 29, 20243.03003.18503.03003.14003.140075,000
Nov 27, 20243.05003.13002.98003.03003.0300110,800
Nov 26, 20242.95003.11002.88003.03003.0300102,400
Nov 25, 20243.05003.13002.89002.94002.9400232,900
Nov 22, 20242.90003.10002.82003.01003.0100119,900
Nov 21, 20242.89002.95002.84002.89002.8900171,500
Nov 20, 20242.93002.96002.85002.90002.9000224,800
Nov 19, 20242.81002.97002.81002.91002.910062,300
Nov 18, 20242.93002.95002.80002.88002.8800163,900
Nov 15, 20243.04003.09002.89002.92002.9200183,600
Nov 14, 20243.12003.18903.02003.04003.0400198,700
Nov 13, 20243.10003.13003.03003.06003.0600138,400
Nov 12, 20242.95003.19902.94003.11003.1100239,100
Nov 11, 20243.08003.10002.90002.94002.9400427,500
Nov 8, 20242.91003.26002.91003.07503.0750564,100
Nov 7, 20243.01003.13002.98002.99002.9900264,500
Nov 6, 20242.90003.24002.89903.02003.0200464,900
Nov 5, 20242.82002.99002.82002.92002.9200232,000
Nov 4, 20242.96002.96002.84002.85002.8500127,700
Nov 1, 20242.77002.91302.71502.90002.9000285,700
Oct 31, 20242.88002.88002.76502.81002.8100139,400
Oct 30, 20242.91002.96002.84002.84002.8400123,600
Oct 29, 20242.88002.91002.75002.87002.8700453,600
Oct 28, 20242.93003.00002.85002.85002.8500460,900
Oct 25, 20242.77002.96002.71002.86002.86001,119,200
Oct 24, 20242.50002.66002.44102.58002.5800569,000
Oct 23, 20242.60003.05002.53002.65002.65002,557,800
Oct 22, 20242.50002.51002.46002.49002.490033,500
Oct 21, 20242.50002.67002.43002.51002.510035,700
Oct 18, 20242.52002.53002.38002.53002.530051,400
Oct 17, 20242.53002.85802.45002.49002.490066,400
Oct 16, 20242.52002.61002.51002.60002.600045,200
Oct 15, 20242.52002.64002.50002.54002.540076,200
Oct 14, 20242.47002.51002.42002.49002.490047,500
Oct 11, 20242.39002.46002.35002.44002.440030,000
Oct 10, 20242.35002.44002.30002.38002.380061,700
Oct 9, 20242.47002.53002.38002.43002.430070,600
Oct 8, 20242.60002.61002.45002.50002.500050,800
Oct 7, 20242.74002.92702.56002.62002.620087,600
Oct 4, 20242.53002.73002.49102.70002.7000149,300
Oct 3, 20242.42002.63002.42002.52002.520076,700
Oct 2, 20242.39002.49002.39002.46002.460047,900
Oct 1, 20242.51002.58002.46002.50502.5050127,600
Sep 30, 20242.65002.67802.53002.53002.5300121,900
Sep 27, 20242.69802.70002.58002.63002.630048,200
Sep 26, 20242.44002.62502.44002.62002.620048,800
Sep 25, 20242.36002.47002.33002.46002.460067,000
Sep 24, 20242.46502.50002.32002.32002.320066,200
Sep 23, 20242.59002.59002.45002.45002.450045,000
Sep 20, 20242.67002.67002.58502.59002.590042,000
Sep 19, 20242.70002.75002.65002.68002.680021,200
Sep 18, 20242.58002.76002.56002.69002.690037,800
Sep 17, 20242.49502.63602.45402.56002.560045,200
Sep 16, 20242.70002.73002.40002.49002.49001,132,400
Sep 13, 20242.64002.67902.61002.65002.650027,500
Sep 12, 20242.67002.73002.60002.60002.6000105,500
Sep 11, 20242.64002.67002.60002.64002.640019,200
Sep 10, 20242.70002.72002.60002.64002.64001,297,900
Sep 9, 20242.73002.78002.71002.74002.740085,500
Sep 6, 20242.80002.85502.71002.75002.750044,100
Sep 5, 20242.80002.81502.69502.78002.780065,000
Sep 4, 20242.79002.88002.69502.72002.720093,200
Sep 3, 20242.84002.89002.73002.76002.7600138,500
Aug 30, 20242.95002.99002.88002.90002.900028,400
Aug 29, 20242.92003.01502.88002.93002.930072,400
Aug 28, 20242.93503.04502.92002.93002.9300122,500
Aug 27, 20242.97003.05002.92002.94002.940039,200
Aug 26, 20243.03003.09302.96003.00003.000084,400
Aug 23, 20242.82002.98002.78002.96002.9600258,300
Aug 22, 20242.97003.04502.86002.88002.880074,100
Aug 21, 20243.00003.09902.93003.00003.0000130,200
Aug 20, 20243.03003.19403.00003.00003.0000185,800
Aug 19, 20243.07003.15003.03203.07003.070064,300
Aug 16, 20243.06003.18002.99003.11003.1100135,100
Aug 15, 20243.01003.22502.92003.07003.0700141,500
Aug 14, 20243.10003.23002.95003.03003.0300319,900
Aug 13, 20243.20003.39002.53503.09003.09002,235,800
Aug 12, 20244.06004.08003.88004.01004.0100523,100
Aug 9, 20244.07004.08704.01004.06004.060042,700
Aug 8, 20244.06004.13003.91004.07004.070089,200
Aug 7, 20244.23004.26003.98004.01004.0100127,600
Aug 6, 20244.25004.30004.13004.20004.200091,900
Aug 5, 20244.08004.24003.93004.24004.2400100,100
Aug 2, 20244.31004.39004.14504.25004.2500110,200
Aug 1, 20244.45004.46004.30004.37004.3700111,100
Jul 31, 20244.46004.52004.36004.45004.4500121,700
Jul 30, 20244.49004.55504.43004.43004.4300142,300
Jul 29, 20244.64004.65004.49504.55004.5500145,200
Jul 26, 20244.53004.63004.45004.60004.6000104,900
Jul 25, 20244.60004.70004.49004.50004.5000119,400
Jul 24, 20244.60004.78004.57004.58004.5800116,600
Jul 23, 20244.56004.75004.56004.68004.6800310,500
Jul 22, 20244.64004.73004.52004.53004.5300136,900
Jul 19, 20244.55004.67004.55004.63004.6300100,100
Jul 18, 20244.60004.67004.48004.55004.5500200,500
Jul 17, 20244.70004.82004.60004.63004.6300197,600
Jul 16, 20244.82004.86004.63004.76004.7600169,100
Jul 15, 20245.00005.17504.63004.70004.7000193,200
Jul 12, 20244.79005.09004.79005.04005.0400177,800
Jul 11, 20244.64004.97504.58004.79004.7900869,300
Jul 10, 20244.19004.59004.08004.51004.5100868,800
Jul 9, 20244.27004.28004.03004.13004.1300334,400
Jul 8, 20244.37004.44504.24004.33004.3300175,400
Jul 5, 20244.35004.40004.17004.38004.3800189,000
Jul 3, 20244.57004.57004.25004.35004.3500248,900
Jul 2, 20244.54004.68004.33004.61004.6100276,500
Jul 1, 20244.74004.89004.45004.49004.4900269,500
Jun 28, 20245.17005.39504.68004.70004.70003,243,600
Jun 27, 20245.24005.37005.01005.14005.1400141,900
Jun 26, 20245.19005.53005.13005.19005.1900109,600
Jun 25, 20245.21005.24005.10005.21005.2100131,200
Jun 24, 20245.46005.56005.17005.25005.2500150,800
Jun 21, 20245.17005.44005.17005.44005.4400122,600
Jun 20, 20245.10005.23505.05005.18005.180056,900
Jun 18, 20245.50005.50005.05005.08005.0800123,800
Jun 17, 20245.32005.59005.13005.54005.5400132,400
Jun 14, 20245.49005.49005.25005.36005.360060,100
Jun 13, 20245.60005.60005.42005.53005.530035,400
Jun 12, 20245.76005.80005.60005.63005.630066,600
Jun 11, 20245.52005.68005.31505.61005.610096,700
Jun 10, 20245.60005.65005.42005.56005.560055,100
Jun 7, 20245.59305.75405.59305.60005.600057,100
Jun 6, 20245.71005.86005.51005.72005.7200160,400
Jun 5, 20245.76005.79505.44005.72005.7200159,900
Jun 4, 20245.50006.00005.39005.71005.7100100,900
Jun 3, 20245.57005.83005.44005.50005.5000151,900
May 31, 20245.70005.72005.40005.53005.5300137,800
May 30, 20245.86005.86005.61005.62005.620036,800
May 29, 20245.73005.87005.56005.83005.830069,100
May 28, 20245.89006.06005.68005.74005.740090,200
May 24, 20245.88005.95005.79005.85005.850055,200
May 23, 20245.93006.05005.75005.89005.890079,100
May 22, 20246.14006.26005.72505.98005.9800106,000
May 21, 20246.27006.37006.07006.12006.120077,800
May 20, 20246.27006.50006.08006.28006.280075,100
May 17, 20246.37006.48006.17006.28006.280093,000
May 16, 20245.92006.39005.75006.36006.360094,500
May 15, 20245.86006.10005.81505.98005.9800102,300
May 14, 20245.84006.03005.75005.82005.8200115,300
May 13, 20245.76006.02005.73005.80005.8000113,400
May 10, 20245.43006.00005.43005.77005.7700405,800

Related Tickers

CVRX CVRx, Inc.
4.7700
-38.69%
 
OFIX Orthofix Medical Inc.
12.11
-1.62%
 
SGHT Sight Sciences, Inc.
3.0800
+1.65%
 
BVS Bioventus Inc.
6.68
-1.76%
 
AXGN Axogen, Inc.
11.37
-9.73%
 
RCEL AVITA Medical, Inc.
6.97
-25.29%
 
SSKN STRATA Skin Sciences, Inc.
2.4600
-4.65%
 
ESTA Establishment Labs Holdings Inc.
33.92
-2.53%
 
PROF Profound Medical Corp.
4.6300
-7.03%
 
SONX Sonendo, Inc.
1.3800
+35.71%