Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

TELA Bio, Inc. - Common stock (NQ:TELA)

1.915 +0.035 (+1.86%)
Streaming Delayed Price Updated: 10:44 AM EDT, Jun 5, 2025 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 (%)
Jun 04, 2025 1.590 2.010 1.540 1.880 594,480 +0.31(+19.75%)
Jun 03, 2025 1.420 1.690 1.300 1.570 331,215 +0.15(+10.56%)
Jun 02, 2025 1.400 1.430 1.330 1.420 62,193 +0.03(+2.16%)
May 30, 2025 1.340 1.410 1.335 1.390 73,692 +0.03(+2.21%)
May 29, 2025 1.410 1.410 1.300 1.360 46,783 -0.03(-2.16%)
May 28, 2025 1.490 1.515 1.342 1.390 529,589 -0.09(-6.08%)
May 27, 2025 1.400 1.530 1.360 1.480 443,042 +0.04(+2.78%)
May 23, 2025 1.440 1.440 1.370 1.440 74,424 -0.01(-0.69%)
May 22, 2025 1.380 1.498 1.360 1.450 118,681 +0.06(+4.32%)
May 21, 2025 1.330 1.420 1.255 1.390 119,408 +0.06(+4.51%)
May 20, 2025 1.160 1.400 1.140 1.330 396,737 +0.18(+15.65%)
May 19, 2025 1.080 1.160 1.050 1.150 44,291 +0.05(+4.55%)
May 16, 2025 0.9800 1.140 0.9800 1.100 189,608 +0.12(+12.24%)
May 15, 2025 0.9800 1.030 0.9355 0.9800 131,808 -0.01(-1.01%)
May 14, 2025 0.9800 1.068 0.9501 0.9900 106,469 +0.01(+1.02%)
May 13, 2025 1.000 1.010 0.9766 0.9800 20,098 -0.03(-2.97%)
May 12, 2025 1.140 1.140 0.9696 1.010 250,481 -0.07(-6.48%)
May 09, 2025 1.000 1.120 0.9903 1.080 171,373 +0.09(+9.04%)
May 08, 2025 0.9400 1.030 0.9400 0.9905 114,508 +0.04(+4.26%)
May 07, 2025 0.9700 1.030 0.9305 0.9500 27,247 -0.02(-1.55%)
May 06, 2025 0.9880 1.030 0.9400 0.9650 35,550 -0.03(-3.02%)
May 05, 2025 1.020 1.050 0.9660 0.9950 68,322 -0.03(-2.45%)
May 02, 2025 1.030 1.070 1.010 1.020 94,498 +0.02(+2.00%)
May 01, 2025 0.9700 1.040 0.9700 1.000 53,770 +0.03(+3.09%)
Apr 30, 2025 0.9750 0.9840 0.9000 0.9700 131,341 +0.03(+3.18%)
Apr 29, 2025 0.9405 0.9900 0.9302 0.9401 85,691 -0.02(-2.00%)
Apr 28, 2025 0.9461 1.000 0.9461 0.9593 95,451 -0.00(-0.03%)
Apr 25, 2025 0.9800 0.9800 0.9500 0.9596 41,201 -0.01(-1.28%)
Apr 24, 2025 0.9100 0.9975 0.9100 0.9720 37,519 +0.05(+5.68%)
Apr 23, 2025 0.9400 1.010 0.9140 0.9198 65,466 -0.02(-2.15%)
Apr 22, 2025 0.9100 0.9515 0.8934 0.9400 73,250 +0.05(+5.62%)
Apr 21, 2025 0.9600 1.050 0.8800 0.8900 265,745 -0.07(-6.92%)
Apr 17, 2025 0.9366 1.036 0.9300 0.9562 76,557 -0.00(-0.09%)
Apr 16, 2025 0.9800 1.045 0.9400 0.9571 62,900 -0.04(-4.29%)
Apr 15, 2025 1.010 1.070 0.9701 1.000 70,410 -0.01(-0.99%)
Apr 14, 2025 1.000 1.040 0.9801 1.010 80,952 +0.03(+3.17%)
Apr 11, 2025 0.9218 0.9840 0.8903 0.9790 112,983 +0.04(+4.15%)
Apr 10, 2025 1.060 1.070 0.9300 0.9400 121,065 -0.09(-8.74%)
Apr 09, 2025 0.9300 1.040 0.8875 1.030 271,175 +0.10(+10.75%)
Apr 08, 2025 1.000 1.050 0.8645 0.9300 190,146 -0.05(-5.10%)
Apr 07, 2025 1.050 1.059 0.9700 0.9800 188,120 -0.10(-9.26%)
Apr 04, 2025 1.160 1.160 1.000 1.080 1,604,523 -0.09(-7.69%)
Apr 03, 2025 1.210 1.250 1.150 1.170 166,174 -0.08(-6.40%)
Apr 02, 2025 1.240 1.310 1.210 1.250 295,116 -0.02(-1.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.