Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

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

Tela Bio Inc (NQ: TELA )

4.630 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 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 (%)
May 01, 2024 4.550 4.740 4.500 4.630 595,838 +0.12(+2.77%)
Apr 30, 2024 4.510 4.630 4.460 4.505 88,760 -0.01(-0.33%)
Apr 29, 2024 4.520 4.540 4.390 4.520 118,831 +0.07(+1.57%)
Apr 26, 2024 4.375 4.490 4.375 4.450 57,897 +0.06(+1.37%)
Apr 25, 2024 4.360 4.440 4.300 4.390 88,584 -0.06(-1.35%)
Apr 24, 2024 4.450 4.491 4.340 4.450 85,296 -0.02(-0.45%)
Apr 23, 2024 4.480 4.630 4.410 4.470 127,300 -0.10(-2.19%)
Apr 22, 2024 4.780 4.780 4.480 4.570 165,029 -0.18(-3.79%)
Apr 19, 2024 5.130 5.185 4.650 4.750 119,515 -0.40(-7.77%)
Apr 18, 2024 5.140 5.165 4.970 5.150 95,186 -0.02(-0.39%)
Apr 17, 2024 5.050 5.190 5.020 5.170 106,818 +0.20(+4.02%)
Apr 16, 2024 4.640 5.010 4.580 4.970 1,138,894 +0.27(+5.74%)
Apr 15, 2024 5.000 5.050 4.640 4.700 337,204 -0.22(-4.47%)
Apr 12, 2024 4.950 4.950 4.860 4.920 62,906 -0.03(-0.51%)
Apr 11, 2024 5.010 5.010 4.880 4.945 125,393 +0.03(+0.51%)
Apr 10, 2024 4.940 4.990 4.760 4.920 297,863 -0.10(-1.99%)
Apr 09, 2024 5.160 5.200 4.960 5.020 59,726 -0.14(-2.71%)
Apr 08, 2024 5.040 5.380 4.940 5.160 215,202 +0.13(+2.58%)
Apr 05, 2024 5.260 5.330 4.950 5.030 234,662 -0.24(-4.55%)
Apr 04, 2024 5.375 5.375 5.210 5.270 173,756 -0.03(-0.57%)
Apr 03, 2024 5.250 5.350 5.250 5.300 123,241 +0.00(+0.00%)
Apr 02, 2024 5.290 5.390 5.250 5.300 131,967 -0.06(-1.12%)
Apr 01, 2024 5.660 5.660 5.295 5.360 96,961 -0.31(-5.47%)
Mar 28, 2024 5.640 5.780 5.555 5.670 82,453 +0.06(+1.07%)
Mar 27, 2024 5.450 5.670 5.450 5.610 61,046 +0.05(+0.90%)
Mar 26, 2024 5.450 5.670 5.400 5.560 98,913 +0.12(+2.21%)
Mar 25, 2024 5.830 5.830 5.320 5.440 104,159 -0.29(-5.06%)
Mar 22, 2024 5.590 6.050 5.550 5.730 247,343 +0.38(+7.10%)
Mar 21, 2024 5.460 5.980 5.310 5.350 236,613 -0.16(-2.90%)
Mar 20, 2024 5.500 5.560 5.300 5.510 112,667 +0.16(+2.99%)
Mar 19, 2024 5.340 5.460 5.300 5.350 267,919 +0.05(+0.94%)
Mar 18, 2024 5.340 5.520 5.290 5.300 79,080 -0.03(-0.56%)
Mar 15, 2024 5.370 5.540 5.240 5.330 222,679 -0.08(-1.48%)
Mar 14, 2024 5.540 5.540 5.270 5.410 71,030 -0.14(-2.52%)
Mar 13, 2024 5.410 5.570 5.320 5.550 76,739 +0.18(+3.35%)
Mar 12, 2024 5.490 5.510 5.350 5.370 95,850 -0.15(-2.72%)
Mar 11, 2024 5.710 5.895 5.350 5.520 129,697 -0.22(-3.83%)
Mar 08, 2024 6.330 6.390 5.720 5.740 72,795 -0.50(-8.01%)
Mar 07, 2024 6.380 6.440 6.240 6.240 97,915 -0.16(-2.50%)
Mar 06, 2024 6.530 6.650 6.310 6.400 199,951 -0.25(-3.76%)
Mar 05, 2024 6.850 6.865 6.500 6.650 144,796 -0.29(-4.18%)
Mar 04, 2024 7.070 7.180 6.866 6.940 73,581 -0.14(-1.98%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.