Dark

TELA
TELA Bio, Inc. Common Stock
stock NASDAQ

At Close

Jan 23, 2026 3:52:30 PM EST

0.9887USD+2.979%(+0.0286)32,791

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Jan 22, 2026 9:15:30 AM EST

0.9750USD+1.552%(+0.0149)0

After-hours

Jan 20, 2026 4:53:30 PM EST

1.01USD+8.590%(+0.08)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-01-23	0.9700	0.990000	0.97000	0.9887	+2.979%	32,791	0.000%
2026-01-22	0.9700	0.984949	0.96010	0.9601	-1.528%	17,674	+2.979%
2026-01-21	0.9600	1.009900	0.96000	0.9750	+4.535%	33,589	+1.405%
2026-01-20	1.0000	1.029900	0.93000	0.9327	-8.559%	92,865	+6.004%
2026-01-16	0.9600	1.020000	0.96000	1.0200	+3.020%	55,139	-3.069%
2026-01-15	1.0000	1.025000	0.97000	0.9901	-1.970%	54,566	-0.141%
2026-01-14	1.0400	1.050000	0.97870	1.0100	-5.607%	108,891	-2.109%
2026-01-13	1.0700	1.090000	1.04000	1.0700	+0.943%	55,738	-7.598%
2026-01-12	1.0900	1.100000	1.05000	1.0600	-2.752%	38,053	-6.726%
2026-01-09	1.1000	1.120000	1.07000	1.0900	0.000%	24,087	-9.294%
2026-01-08	1.1200	1.160000	1.07000	1.0900	-2.679%	60,679	-9.294%
2026-01-07	1.1400	1.140000	1.10000	1.1200	-1.322%	22,199	-11.723%
2026-01-06	1.1200	1.163800	1.08000	1.1350	+3.182%	121,641	-12.890%
2026-01-05	1.1000	1.140000	1.10000	1.1000	-3.509%	66,348	-10.118%
2026-01-02	1.1900	1.195000	1.11000	1.1400	-3.390%	41,917	-13.272%
2025-12-31	1.0700	1.180000	1.07000	1.1800	+5.357%	152,175	-16.212%
2025-12-30	1.1000	1.120000	1.10000	1.1200	+1.818%	43,725	-11.723%
2025-12-29	1.1300	1.140000	1.06500	1.1000	-3.509%	113,056	-10.118%
2025-12-26	1.1200	1.150000	1.11000	1.1400	0.000%	23,534	-13.272%
2025-12-24	1.1200	1.145000	1.09000	1.1400	0.000%	76,550	-13.272%
2025-12-23	1.1300	1.140000	1.08000	1.1400	0.000%	62,256	-13.272%
2025-12-22	1.1300	1.150000	1.08000	1.1400	+0.885%	251,226	-13.272%
2025-12-19	1.1300	1.140000	1.09000	1.1300	-0.877%	77,841	-12.504%
2025-12-18	1.1278	1.180000	1.10000	1.1400	-0.870%	176,110	-13.272%
2025-12-17	1.1400	1.170100	1.11050	1.1500	-2.542%	76,685	-14.026%
2025-12-16	1.1300	1.180000	1.09000	1.1800	+4.425%	160,538	-16.212%
2025-12-15	1.1500	1.170000	1.12000	1.1300	-1.739%	83,961	-12.504%
2025-12-12	1.1400	1.160000	1.10000	1.1500	+1.770%	113,956	-14.026%
2025-12-11	1.1900	1.200000	1.12500	1.1300	-3.419%	107,313	-12.504%
2025-12-10	1.1800	1.210000	1.14500	1.1700	0.000%	111,179	-15.496%
2025-12-09	1.1500	1.190000	1.15000	1.1700	+3.540%	125,744	-15.496%
2025-12-08	1.1600	1.195500	1.10000	1.1300	-1.739%	133,226	-12.504%
2025-12-05	1.1400	1.191000	1.13000	1.1500	+0.877%	148,894	-14.026%
2025-12-04	1.1500	1.150000	1.10000	1.1400	-0.870%	145,699	-13.272%
2025-12-03	1.1500	1.170000	1.10000	1.1500	+0.877%	116,079	-14.026%
2025-12-02	1.1400	1.170000	1.11000	1.1400	+0.885%	115,322	-13.272%
2025-12-01	1.1600	1.280000	1.09000	1.1300	-1.739%	362,967	-12.504%
2025-11-28	1.1300	1.160000	1.12000	1.1500	+2.679%	783,733	-14.026%
2025-11-26	1.1700	1.190000	1.12000	1.1200	-1.754%	117,572	-11.723%
2025-11-25	1.1100	1.200000	1.10000	1.1400	0.000%	245,554	-13.272%
2025-11-24	1.2000	1.200000	1.10000	1.1400	-2.564%	167,027	-13.272%
2025-11-21	1.0900	1.180000	1.05000	1.1700	+10.377%	163,148	-15.496%
2025-11-20	1.1400	1.141300	1.01000	1.0600	-1.852%	378,324	-6.726%
2025-11-19	1.1800	1.190000	1.04500	1.0800	-8.475%	161,423	-8.454%
2025-11-18	1.2300	1.240000	1.11000	1.1800	+3.509%	479,220	-16.212%
2025-11-17	1.0000	1.250000	1.00000	1.1400	+14.080%	1,530,654	-13.272%
2025-11-14	1.0500	1.050000	0.93000	0.9993	-9.973%	1,631,097	-1.061%
2025-11-13	1.1400	1.159900	1.07000	1.1100	-2.632%	189,844	-10.928%
2025-11-12	1.1800	1.330000	1.14000	1.1400	-4.202%	102,921	-13.272%
2025-11-11	1.2100	1.280000	1.17000	1.1900	0.000%	41,610	-16.916%
2025-11-10	1.1900	1.240000	1.14000	1.1900	+1.709%	93,462	-16.916%
2025-11-07	1.1500	1.190000	1.11000	1.1700	-0.847%	68,823	-15.496%
2025-11-06	1.2000	1.290000	1.13000	1.1800	-1.667%	108,368	-16.212%
2025-11-05	1.2900	1.300000	1.20000	1.2000	-6.977%	163,164	-17.608%
2025-11-04	1.3900	1.406300	1.29000	1.2900	-5.839%	74,850	-23.357%
2025-11-03	1.2400	1.370000	1.18000	1.3700	+11.382%	79,576	-27.832%
2025-10-31	1.3200	1.334000	1.13000	1.2300	-5.385%	368,065	-19.618%
2025-10-30	1.3100	1.388100	1.29000	1.3000	-1.515%	32,483	-23.946%
2025-10-29	1.4400	1.450000	1.26000	1.3200	-8.333%	432,224	-25.098%
2025-10-28	1.4500	1.505000	1.42000	1.4400	-2.703%	90,920	-31.340%
2025-10-27	1.4800	1.480000	1.46000	1.4800	0.000%	26,419	-33.196%
2025-10-24	1.4900	1.520000	1.46000	1.4800	-0.671%	58,582	-33.196%
2025-10-23	1.4900	1.490000	1.47000	1.4900	+0.676%	14,170	-33.644%
2025-10-22	1.5000	1.510000	1.47000	1.4800	-1.987%	50,986	-33.196%
2025-10-21	1.4900	1.530000	1.45000	1.5100	+2.027%	71,271	-34.523%
2025-10-20	1.5200	1.560000	1.48000	1.4800	-3.268%	152,678	-33.196%
2025-10-17	1.4900	1.560000	1.48010	1.5300	+2.000%	39,502	-35.379%
2025-10-16	1.5100	1.530000	1.46000	1.5000	+1.351%	122,602	-34.087%
2025-10-15	1.5100	1.519900	1.46000	1.4800	-0.671%	36,531	-33.196%
2025-10-14	1.4700	1.515600	1.45000	1.4900	-0.667%	26,308	-33.644%
2025-10-13	1.4700	1.530000	1.45000	1.5000	+2.740%	31,989	-34.087%
2025-10-10	1.5000	1.549900	1.45000	1.4600	-1.351%	51,359	-32.281%
2025-10-09	1.5200	1.560000	1.47000	1.4800	-3.268%	96,395	-33.196%
2025-10-08	1.5800	1.595400	1.52000	1.5300	-2.548%	65,911	-35.379%
2025-10-07	1.6000	1.600000	1.52000	1.5700	+3.630%	88,294	-37.025%
2025-10-06	1.5600	1.599200	1.50000	1.5150	-2.885%	125,580	-34.739%
2025-10-03	1.5100	1.580000	1.48000	1.5600	+3.311%	207,138	-36.622%
2025-10-02	1.5000	1.540000	1.47010	1.5100	+0.667%	100,050	-34.523%
2025-10-01	1.4900	1.504000	1.47030	1.5000	+0.671%	22,748	-34.087%
2025-09-30	1.5000	1.528100	1.41000	1.4900	-0.667%	123,701	-33.644%
2025-09-29	1.4500	1.526600	1.45000	1.5000	+3.448%	85,287	-34.087%
2025-09-26	1.4700	1.480000	1.40010	1.4500	-2.027%	51,768	-31.814%
2025-09-25	1.5400	1.551800	1.46000	1.4800	-4.516%	74,423	-33.196%
2025-09-24	1.5600	1.589900	1.47010	1.5500	+0.649%	98,627	-36.213%
2025-09-23	1.6000	1.660000	1.52000	1.5400	-4.348%	210,236	-35.799%
2025-09-22	1.6500	1.675100	1.58000	1.6100	-0.617%	159,926	-38.590%
2025-09-19	1.6100	1.685000	1.56000	1.6200	+1.887%	139,819	-38.969%
2025-09-18	1.5400	1.620000	1.52000	1.5900	+5.298%	122,944	-37.818%
2025-09-17	1.6000	1.670000	1.51000	1.5100	-4.430%	98,259	-34.523%
2025-09-16	1.5700	1.660000	1.57000	1.5800	0.000%	133,298	-37.424%
2025-09-15	1.5900	1.700000	1.53000	1.5800	0.000%	55,708	-37.424%
2025-09-12	1.6400	1.700000	1.56000	1.5800	-2.469%	39,397	-37.424%
2025-09-11	1.5700	1.645800	1.57000	1.6200	+3.185%	79,131	-38.969%
2025-09-10	1.5800	1.718200	1.51390	1.5700	-1.875%	83,718	-37.025%
2025-09-09	1.6100	1.727100	1.57000	1.6000	-1.235%	91,176	-38.206%
2025-09-08	1.6000	1.700000	1.59000	1.6200	+1.887%	51,387	-38.969%
2025-09-05	1.6100	1.704000	1.57000	1.5900	0.000%	76,385	-37.818%
2025-09-04	1.6600	1.709500	1.56060	1.5900	-3.636%	66,693	-37.818%
2025-09-03	1.7200	1.870000	1.60000	1.6500	-5.172%	136,383	-40.079%
2025-09-02	1.7600	1.810000	1.67000	1.7400	-2.247%	74,528	-43.178%
2025-08-29	1.8000	1.850000	1.73000	1.7800	-1.111%	54,737	-44.455%
2025-08-28	1.7900	1.820000	1.70000	1.8000	+2.273%	57,613	-45.072%
2025-08-27	1.8000	1.910100	1.74000	1.7600	-2.222%	83,688	-43.824%
2025-08-26	1.8400	2.000000	1.79000	1.8000	-1.639%	108,292	-45.072%
2025-08-25	1.7800	1.940000	1.78000	1.8300	+3.390%	81,225	-45.973%
2025-08-22	1.6800	1.849300	1.68000	1.7700	+2.907%	97,402	-44.141%
2025-08-21	1.6600	1.750000	1.66000	1.7200	+1.775%	47,800	-42.517%
2025-08-20	1.7100	1.796600	1.66000	1.6900	-2.874%	64,232	-41.497%
2025-08-19	1.7200	1.890000	1.66000	1.7400	+2.353%	191,077	-43.178%
2025-08-18	1.5600	1.810000	1.46000	1.7000	+7.595%	139,084	-41.841%
2025-08-15	1.5800	1.638100	1.55000	1.5800	-1.250%	69,044	-37.424%
2025-08-14	1.5200	1.620000	1.44000	1.6000	+9.215%	81,206	-38.206%
2025-08-13	1.7000	1.700000	1.41000	1.4650	-8.438%	116,076	-32.512%
2025-08-12	1.7700	1.808500	1.40000	1.6000	-13.978%	282,766	-38.206%
2025-08-11	1.7200	2.139900	1.66060	1.8600	+8.140%	230,169	-46.844%
2025-08-08	1.6700	1.806700	1.67000	1.7200	+3.303%	68,090	-42.517%
2025-08-07	1.7200	1.924300	1.66010	1.6650	-2.059%	56,890	-40.619%
2025-08-06	1.8400	1.949100	1.66000	1.7000	-8.108%	84,097	-41.841%
2025-08-05	1.8700	1.920000	1.84000	1.8500	0.000%	14,785	-46.557%
2025-08-04	1.8900	1.988600	1.82220	1.8500	-0.538%	12,965	-46.557%
2025-08-01	1.7300	1.900900	1.72570	1.8600	+9.412%	96,274	-46.844%
2025-07-31	1.9243	1.990000	1.69000	1.7000	-12.371%	112,689	-41.841%
2025-07-30	2.0200	2.130000	1.88000	1.9400	-2.020%	55,120	-49.036%
2025-07-29	1.9500	2.119900	1.94280	1.9800	+4.211%	91,459	-50.066%
2025-07-28	1.9300	1.970000	1.90000	1.9000	-1.042%	58,892	-47.963%
2025-07-25	1.9200	1.950000	1.90060	1.9200	-1.538%	23,303	-48.505%
2025-07-24	1.9500	2.000000	1.89000	1.9500	+0.515%	20,166	-49.297%
2025-07-23	1.9500	2.019200	1.85590	1.9400	+1.571%	17,933	-49.036%
2025-07-22	2.0100	2.129900	1.59770	1.9100	-3.535%	123,564	-48.236%
2025-07-21	2.1400	2.185900	1.98000	1.9800	-7.042%	42,522	-50.066%
2025-07-18	1.9900	2.180000	1.99000	2.1300	+7.576%	64,032	-53.582%
2025-07-17	2.0000	2.080000	1.95060	1.9800	-0.503%	80,578	-50.066%
2025-07-16	2.0400	2.160000	1.95000	1.9900	-0.995%	60,725	-50.317%
2025-07-15	2.0000	2.100600	1.99000	2.0100	+0.500%	24,592	-50.811%
2025-07-14	2.1400	2.140000	1.97000	2.0000	0.000%	117,272	-50.565%
2025-07-11	2.1100	2.169000	2.00000	2.0000	-3.382%	79,538	-50.565%
2025-07-10	2.1392	2.200000	2.05000	2.0700	-3.271%	36,403	-52.237%
2025-07-09	1.9900	2.140000	1.98000	2.1400	+9.184%	25,011	-53.799%
2025-07-08	1.9645	2.140000	1.92000	1.9600	+1.554%	43,036	-49.556%
2025-07-07	2.0100	2.100000	1.92000	1.9300	-5.392%	53,261	-48.772%
2025-07-03	1.9500	2.090000	1.95000	2.0400	+6.806%	21,868	-51.534%
2025-07-02	1.9800	2.050000	1.85140	1.9100	-2.051%	145,448	-48.236%
2025-07-01	1.9500	2.000000	1.84730	1.9500	+0.515%	21,211	-49.297%
2025-06-30	1.9600	1.993500	1.87000	1.9400	-1.523%	97,893	-49.036%
2025-06-27	1.8600	1.970000	1.82500	1.9700	+6.486%	66,433	-49.812%
2025-06-26	1.8500	1.910000	1.76390	1.8500	0.000%	26,938	-46.557%
2025-06-25	1.9100	1.911500	1.63000	1.8500	-4.145%	59,832	-46.557%
2025-06-24	1.7200	1.943100	1.68860	1.9300	+11.561%	90,335	-48.772%
2025-06-23	1.6200	1.740000	1.62000	1.7300	+4.848%	44,265	-42.850%
2025-06-20	1.6800	1.790000	1.56000	1.6500	-1.198%	46,242	-40.079%
2025-06-18	1.5300	1.800000	1.53000	1.6700	+11.333%	148,171	-40.796%
2025-06-17	1.5800	1.640000	1.48000	1.5000	-6.832%	113,086	-34.087%
2025-06-16	1.7000	1.815000	1.59000	1.6100	-5.294%	66,504	-38.590%
2025-06-13	1.8300	1.940000	1.67010	1.7000	-8.108%	166,026	-41.841%
2025-06-12	1.8950	1.930000	1.81000	1.8500	-1.070%	92,179	-46.557%
2025-06-11	1.9200	2.050000	1.86000	1.8700	-2.604%	159,576	-47.128%
2025-06-10	1.8600	1.935000	1.76000	1.9200	+3.226%	165,406	-48.505%
2025-06-09	1.8900	1.930000	1.84000	1.8600	-1.587%	81,398	-46.844%
2025-06-06	1.9900	1.990000	1.82000	1.8900	-3.077%	117,298	-47.688%
2025-06-05	1.9100	1.980000	1.85000	1.9500	+3.723%	213,314	-49.297%
2025-06-04	1.5900	2.010000	1.54000	1.8800	+19.745%	594,480	-47.410%
2025-06-03	1.4200	1.690000	1.30000	1.5700	+10.563%	331,340	-37.025%
2025-06-02	1.4000	1.430000	1.33000	1.4200	+2.158%	62,193	-30.373%
2025-05-30	1.3400	1.410000	1.33500	1.3900	+2.206%	73,692	-28.871%
2025-05-29	1.4100	1.410000	1.30000	1.3600	-2.158%	46,783	-27.301%
2025-05-28	1.4900	1.515000	1.34200	1.3900	-6.081%	529,590	-28.871%
2025-05-27	1.4000	1.530000	1.36000	1.4800	+2.778%	443,042	-33.196%
2025-05-23	1.4400	1.440000	1.37000	1.4400	-0.690%	74,424	-31.340%
2025-05-22	1.3800	1.498500	1.36000	1.4500	+4.317%	118,851	-31.814%
2025-05-21	1.3300	1.420000	1.25490	1.3900	+4.511%	119,409	-28.871%
2025-05-20	1.1600	1.400000	1.14000	1.3300	+15.652%	396,737	-25.662%
2025-05-19	1.0800	1.160000	1.05040	1.1500	+4.545%	44,319	-14.026%
2025-05-16	0.9800	1.140000	0.98000	1.1000	+12.245%	189,608	-10.118%
2025-05-15	0.9800	1.030000	0.93550	0.9800	-1.010%	131,808	+0.888%
2025-05-14	0.9800	1.068200	0.95010	0.9900	+1.020%	106,469	-0.131%
2025-05-13	1.0000	1.010000	0.97660	0.9800	-2.970%	20,138	+0.888%
2025-05-12	1.1400	1.140000	0.96960	1.0100	-6.481%	250,481	-2.109%
2025-05-09	1.0000	1.120000	0.99025	1.0800	+9.036%	171,373	-8.454%
2025-05-08	0.9400	1.030000	0.94000	0.9905	+4.263%	114,508	-0.182%
2025-05-07	0.9700	1.030000	0.93050	0.9500	-1.554%	27,247	+4.074%
2025-05-06	0.9880	1.030000	0.94000	0.9650	-3.015%	35,550	+2.456%
2025-05-05	1.0200	1.050000	0.96600	0.9950	-2.451%	68,322	-0.633%
2025-05-02	1.0300	1.070000	1.01000	1.0200	+2.000%	94,498	-3.069%
2025-05-01	0.9700	1.040000	0.97000	1.0000	+3.093%	53,770	-1.130%
2025-04-30	0.9750	0.984000	0.90000	0.9700	+3.181%	131,341	+1.928%
2025-04-29	0.9405	0.989999	0.93020	0.9401	-2.001%	85,691	+5.170%
2025-04-28	0.9461	1.000000	0.94610	0.9593	-0.031%	95,452	+3.065%
2025-04-25	0.9800	0.980000	0.95000	0.9596	-1.276%	41,201	+3.033%
2025-04-24	0.9100	0.997500	0.91000	0.9720	+5.675%	37,519	+1.718%
2025-04-23	0.9400	1.010000	0.91400	0.9198	-2.149%	65,466	+7.491%
2025-04-22	0.9100	0.951500	0.89340	0.9400	+5.618%	73,250	+5.181%
2025-04-21	0.9600	1.050000	0.88000	0.8900	-6.923%	265,745	+11.090%
2025-04-17	0.9366	1.035500	0.93000	0.9562	-0.094%	76,557	+3.399%
2025-04-16	0.9800	1.045000	0.94000	0.9571	-4.290%	62,900	+3.302%
2025-04-15	1.0100	1.070000	0.97010	1.0000	-0.990%	70,410	-1.130%
2025-04-14	1.0000	1.040000	0.98010	1.0100	+3.166%	80,952	-2.109%
2025-04-11	0.9218	0.984000	0.89030	0.9790	+4.149%	112,983	+0.991%
2025-04-10	1.0600	1.070000	0.93000	0.9400	-8.738%	121,065	+5.181%
2025-04-09	0.9300	1.040000	0.88750	1.0300	+10.753%	271,175	-4.010%
2025-04-08	1.0000	1.049900	0.86450	0.9300	-5.102%	190,146	+6.312%
2025-04-07	1.0500	1.059400	0.97000	0.9800	-9.259%	188,121	+0.888%
2025-04-04	1.1600	1.160000	1.00000	1.0800	-7.692%	1,604,523	-8.454%
2025-04-03	1.2100	1.250000	1.15000	1.1700	-6.400%	166,174	-15.496%
2025-04-02	1.2400	1.310000	1.21000	1.2500	-1.575%	295,917	-20.904%
2025-04-01	1.2300	1.320000	1.18000	1.2700	+4.098%	660,367	-22.150%
2025-03-31	1.2100	1.270000	1.20000	1.2200	-1.215%	113,821	-18.959%
2025-03-28	1.3400	1.350000	1.23000	1.2350	-9.854%	223,462	-19.943%
2025-03-27	1.2900	1.370000	1.14500	1.3700	+6.202%	561,542	-27.832%
2025-03-26	1.2300	1.340000	1.19000	1.2900	+4.032%	516,004	-23.357%
2025-03-25	1.3800	1.400000	1.20000	1.2400	-11.429%	1,360,468	-20.266%
2025-03-24	1.5200	1.530000	1.31000	1.4000	-4.762%	727,406	-29.379%
2025-03-21	1.9000	1.900000	1.28050	1.4700	-37.179%	2,928,292	-32.741%
2025-03-20	2.3700	2.478100	2.28800	2.3400	-0.847%	132,838	-57.748%
2025-03-19	2.3600	2.420000	2.32000	2.3600	+0.426%	137,178	-58.106%
2025-03-18	2.4300	2.450000	2.33000	2.3500	-3.292%	92,877	-57.928%
2025-03-17	2.3400	2.470000	2.30000	2.4300	+3.404%	146,884	-59.313%
2025-03-14	2.2400	2.365000	2.21000	2.3500	+4.911%	119,874	-57.928%
2025-03-13	2.2800	2.280000	2.18000	2.2400	-1.322%	192,230	-55.862%
2025-03-12	2.2800	2.370000	2.24000	2.2700	-1.304%	179,109	-56.445%
2025-03-11	2.3750	2.385000	2.25000	2.3000	-2.128%	193,802	-57.013%
2025-03-10	2.3900	2.470000	2.30000	2.3500	-2.893%	138,522	-57.928%
2025-03-07	2.3200	2.490000	2.32000	2.4200	-0.412%	195,307	-59.145%
2025-03-06	2.4200	2.520000	2.34000	2.4300	0.000%	145,365	-59.313%
2025-03-05	2.3500	2.459100	2.29000	2.4300	+3.846%	155,367	-59.313%
2025-03-04	2.3300	2.485000	2.24520	2.3400	0.000%	172,540	-57.748%
2025-03-03	2.4400	2.580400	2.33000	2.3400	-4.490%	220,377	-57.748%
2025-02-28	2.5100	2.535000	2.41000	2.4500	-2.778%	172,907	-59.645%
2025-02-27	2.6200	2.660000	2.48000	2.5200	-3.077%	87,345	-60.766%
2025-02-26	2.6200	2.690000	2.53500	2.6000	0.000%	260,810	-61.973%
2025-02-25	2.6500	2.730000	2.50000	2.6000	-1.887%	102,449	-61.973%
2025-02-24	2.7000	2.730000	2.60000	2.6500	-2.574%	133,939	-62.691%
2025-02-21	2.8800	2.902000	2.70000	2.7200	-4.225%	64,285	-63.651%
2025-02-20	2.9300	2.930000	2.72000	2.8400	-1.389%	157,059	-65.187%
2025-02-19	2.7900	2.960000	2.75730	2.8800	+8.271%	386,661	-65.670%
2025-02-18	2.6400	2.660000	2.59000	2.6600	+1.916%	82,031	-62.831%
2025-02-14	2.5700	2.620000	2.53000	2.6100	+0.385%	26,269	-62.119%
2025-02-13	2.5600	2.640000	2.54000	2.6000	+1.961%	85,532	-61.973%
2025-02-12	2.6000	2.630000	2.55000	2.5500	-2.299%	152,529	-61.227%
2025-02-11	2.6600	2.690000	2.59000	2.6100	-2.247%	49,389	-62.119%
2025-02-10	2.6800	2.730000	2.65000	2.6700	0.000%	195,329	-62.970%
2025-02-07	2.7700	2.830000	2.66000	2.6700	-3.261%	59,570	-62.970%
2025-02-06	2.8000	2.870000	2.73000	2.7600	-1.429%	78,765	-64.178%
2025-02-05	2.7300	2.840000	2.69870	2.8000	+2.941%	281,979	-64.689%
2025-02-04	2.7000	2.770000	2.64600	2.7200	+1.873%	103,800	-63.651%
2025-02-03	2.6200	2.700000	2.56000	2.6700	+1.136%	176,765	-62.970%
2025-01-31	2.6500	2.775000	2.58000	2.6400	-0.752%	86,339	-62.549%
2025-01-30	2.7800	2.850000	2.65000	2.6600	-3.971%	996,327	-62.831%
2025-01-29	2.6500	2.870000	2.65000	2.7700	+4.924%	137,405	-64.307%
2025-01-28	2.6600	2.700000	2.51000	2.6400	-1.124%	234,105	-62.549%
2025-01-27	2.6500	2.788500	2.61000	2.6700	0.000%	206,517	-62.970%
2025-01-24	2.6500	2.772500	2.60000	2.6700	+0.755%	164,796	-62.970%
2025-01-23	2.6600	2.680000	2.62100	2.6500	-0.749%	77,805	-62.691%
2025-01-22	2.5800	2.740000	2.58000	2.6700	+1.521%	182,044	-62.970%
2025-01-21	2.6900	2.790000	2.58000	2.6300	-2.230%	130,232	-62.407%
2025-01-17	2.6600	2.745000	2.57000	2.6900	+1.128%	44,890	-63.245%
2025-01-16	2.6600	2.880000	2.65000	2.6600	-1.481%	111,075	-62.831%
2025-01-15	2.6701	2.860000	2.67010	2.7000	-1.460%	112,746	-63.381%
2025-01-14	2.8000	2.840000	2.66000	2.7400	-1.439%	112,445	-63.916%
2025-01-13	2.8000	2.840000	2.75000	2.7800	-1.068%	52,347	-64.435%
2025-01-10	2.9100	3.080000	2.75000	2.8100	-3.436%	126,244	-64.815%
2025-01-08	2.8500	2.960000	2.80000	2.9100	+2.827%	143,186	-66.024%
2025-01-07	2.8500	3.070000	2.83000	2.8300	-0.352%	120,850	-65.064%
2025-01-06	2.9500	2.985000	2.82000	2.8400	-2.405%	47,162	-65.187%
2025-01-03	2.9200	3.010000	2.84000	2.9100	+1.042%	88,050	-66.024%
2025-01-02	3.0500	3.099400	2.87000	2.8800	-4.636%	105,797	-65.670%
2024-12-31	2.9200	3.020000	2.86000	3.0200	+4.138%	114,042	-67.262%
2024-12-30	2.9300	2.970000	2.84000	2.9000	-0.344%	83,701	-65.907%
2024-12-27	2.9200	2.980000	2.84000	2.9100	-0.342%	69,468	-66.024%
2024-12-26	2.8200	2.938800	2.77000	2.9200	+2.098%	52,212	-66.140%
2024-12-24	2.9000	2.900000	2.80000	2.8600	-2.389%	12,842	-65.430%
2024-12-23	2.9100	3.000000	2.83000	2.9300	+2.807%	97,939	-66.256%
2024-12-20	2.8000	2.960000	2.71000	2.8500	+1.786%	854,084	-65.309%
2024-12-19	2.8500	3.040000	2.80000	2.8000	-1.754%	133,613	-64.689%
2024-12-18	2.7700	3.040000	2.68000	2.8500	+3.261%	303,923	-65.309%
2024-12-17	2.7500	2.880000	2.69500	2.7600	-1.075%	100,689	-64.178%
2024-12-16	2.7900	2.880000	2.70420	2.7900	+0.722%	67,781	-64.563%
2024-12-13	2.8200	2.840000	2.72670	2.7700	-2.465%	60,557	-64.307%
2024-12-12	2.9300	3.039000	2.82000	2.8400	-4.698%	81,825	-65.187%
2024-12-11	3.0500	3.090000	2.92000	2.9800	+0.337%	108,058	-66.822%
2024-12-10	3.0300	3.070000	2.96000	2.9700	-1.980%	122,136	-66.710%
2024-12-09	3.0700	3.120000	2.98000	3.0300	+2.020%	126,687	-67.370%
2024-12-06	2.7400	3.015000	2.70000	2.9700	+8.394%	285,859	-66.710%
2024-12-05	2.9200	2.963300	2.69000	2.7400	-5.190%	420,608	-63.916%
2024-12-04	2.9200	3.040000	2.88000	2.8900	-1.701%	92,669	-65.789%
2024-12-03	3.0300	3.030000	2.91000	2.9400	-1.672%	36,105	-66.371%
2024-12-02	3.1900	3.200000	2.96000	2.9900	-4.777%	130,384	-66.933%
2024-11-29	3.0300	3.185000	3.03000	3.1400	+3.630%	74,493	-68.513%
2024-11-27	3.0500	3.130000	2.98000	3.0300	0.000%	110,819	-67.370%
2024-11-26	2.9500	3.110000	2.88000	3.0300	+3.061%	102,827	-67.370%
2024-11-25	3.0500	3.130000	2.89000	2.9400	-2.326%	232,862	-66.371%
2024-11-22	2.9000	3.100000	2.82000	3.0100	+4.152%	119,869	-67.153%
2024-11-21	2.8900	2.950000	2.84000	2.8900	-0.345%	171,512	-65.789%
2024-11-20	2.9300	2.960000	2.85000	2.9000	-0.344%	224,784	-65.907%
2024-11-19	2.8100	2.970000	2.81000	2.9100	+1.042%	62,343	-66.024%
2024-11-18	2.9300	2.950000	2.80000	2.8800	-1.370%	164,240	-65.670%
2024-11-15	3.0400	3.090000	2.89000	2.9200	-3.947%	183,633	-66.140%
2024-11-14	3.1200	3.188900	3.01990	3.0400	-0.654%	198,732	-67.477%
2024-11-13	3.1000	3.130000	3.03000	3.0600	-1.608%	138,374	-67.690%
2024-11-12	2.9500	3.198800	2.94000	3.1100	+5.782%	239,099	-68.209%
2024-11-11	3.0800	3.100000	2.90000	2.9400	-4.390%	427,657	-66.371%
2024-11-08	2.9100	3.260000	2.91000	3.0750	+2.843%	564,147	-67.847%
2024-11-07	3.0100	3.130000	2.98000	2.9900	-0.993%	264,493	-66.933%
2024-11-06	2.9000	3.240000	2.89900	3.0200	+3.425%	464,924	-67.262%
2024-11-05	2.8200	2.990000	2.82000	2.9200	+2.456%	232,046	-66.140%
2024-11-04	2.9600	2.960000	2.84000	2.8500	-1.724%	127,732	-65.309%
2024-11-01	2.7700	2.912500	2.71500	2.9000	+3.203%	285,721	-65.907%
2024-10-31	2.8800	2.880000	2.76500	2.8100	-1.056%	139,499	-64.815%
2024-10-30	2.9100	2.960000	2.84000	2.8400	-1.045%	123,638	-65.187%
2024-10-29	2.8800	2.910000	2.75000	2.8700	+0.702%	453,648	-65.551%
2024-10-28	2.9300	3.000000	2.85000	2.8500	-0.350%	460,919	-65.309%
2024-10-25	2.7700	2.960000	2.71000	2.8600	+10.853%	1,119,193	-65.430%
2024-10-24	2.5000	2.660000	2.44100	2.5800	-2.642%	569,029	-61.678%
2024-10-23	2.6000	3.050000	2.53000	2.6500	+6.426%	2,557,911	-62.691%
2024-10-22	2.5000	2.510000	2.46000	2.4900	-0.797%	33,467	-60.293%
2024-10-21	2.5000	2.670000	2.43000	2.5100	-0.791%	35,737	-60.610%
2024-10-18	2.5200	2.530000	2.38000	2.5300	+1.606%	51,441	-60.921%
2024-10-17	2.5300	2.858100	2.45000	2.4900	-4.231%	66,355	-60.293%
2024-10-16	2.5200	2.610000	2.51000	2.6000	+2.362%	45,242	-61.973%
2024-10-15	2.5200	2.640000	2.50000	2.5400	+2.008%	76,211	-61.075%
2024-10-14	2.4700	2.510000	2.42000	2.4900	+2.049%	47,500	-60.293%
2024-10-11	2.3900	2.460000	2.35000	2.4400	+2.521%	30,023	-59.480%
2024-10-10	2.3500	2.440000	2.30000	2.3800	-2.058%	61,670	-58.458%
2024-10-09	2.4700	2.530000	2.38000	2.4300	-2.800%	69,809	-59.313%
2024-10-08	2.6000	2.610000	2.45000	2.5000	-4.580%	50,774	-60.452%
2024-10-07	2.7400	2.927100	2.56000	2.6200	-2.963%	87,619	-62.263%
2024-10-04	2.5300	2.730000	2.49100	2.7000	+7.143%	149,339	-63.381%
2024-10-03	2.4200	2.630000	2.42000	2.5200	+2.439%	76,669	-60.766%
2024-10-02	2.3900	2.490000	2.39000	2.4600	-1.796%	47,860	-59.809%
2024-10-01	2.5100	2.580000	2.46000	2.5050	-0.988%	127,591	-60.531%
2024-09-30	2.6500	2.677500	2.53000	2.5300	-3.802%	121,933	-60.921%
2024-09-27	2.6984	2.700000	2.58000	2.6300	+0.382%	48,210	-62.407%
2024-09-26	2.4400	2.625000	2.44000	2.6200	+6.504%	48,928	-62.263%
2024-09-25	2.3600	2.470000	2.33000	2.4600	+6.034%	67,026	-59.809%
2024-09-24	2.4650	2.500000	2.32000	2.3200	-5.306%	66,211	-57.384%
2024-09-23	2.5900	2.590000	2.45000	2.4500	-5.405%	45,035	-59.645%
2024-09-20	2.6700	2.670000	2.58500	2.5900	-3.358%	24,865	-61.826%
2024-09-19	2.7000	2.750000	2.65000	2.6800	-0.372%	21,212	-63.108%
2024-09-18	2.5800	2.760000	2.56020	2.6900	+5.078%	37,817	-63.245%
2024-09-17	2.4950	2.635800	2.45350	2.5600	+2.811%	44,282	-61.379%
2024-09-16	2.7000	2.730000	2.40000	2.4900	-6.038%	1,132,356	-60.293%
2024-09-13	2.6400	2.679000	2.61000	2.6500	+1.923%	27,492	-62.691%
2024-09-12	2.6700	2.730000	2.60000	2.6000	-1.515%	105,461	-61.973%
2024-09-11	2.6400	2.670000	2.60000	2.6400	0.000%	19,162	-62.549%
2024-09-10	2.7000	2.720000	2.60000	2.6400	-3.650%	1,297,173	-62.549%
2024-09-09	2.7300	2.780000	2.71000	2.7400	-0.364%	85,512	-63.916%
2024-09-06	2.8000	2.855000	2.71000	2.7500	-1.079%	44,138	-64.047%
2024-09-05	2.8000	2.815000	2.69500	2.7800	+2.206%	64,991	-64.435%
2024-09-04	2.7900	2.880000	2.69500	2.7200	-1.449%	93,159	-63.651%
2024-09-03	2.8400	2.890000	2.73000	2.7600	-4.828%	138,367	-64.178%
2024-08-30	2.9500	2.989900	2.88000	2.9000	-1.024%	28,422	-65.907%
2024-08-29	2.9200	3.015000	2.88000	2.9300	0.000%	72,391	-66.256%
2024-08-28	2.9350	3.045000	2.92000	2.9300	-0.340%	121,965	-66.256%
2024-08-27	2.9700	3.050000	2.92000	2.9400	-2.000%	39,193	-66.371%
2024-08-26	3.0300	3.092500	2.96000	3.0000	+1.351%	84,366	-67.043%
2024-08-23	2.8200	2.980000	2.78000	2.9600	+2.778%	258,319	-66.598%
2024-08-22	2.9700	3.045000	2.86000	2.8800	-4.000%	74,103	-65.670%
2024-08-21	3.0000	3.099300	2.93000	3.0000	0.000%	128,572	-67.043%
2024-08-20	3.0300	3.194200	3.00000	3.0000	-2.280%	185,755	-67.043%
2024-08-19	3.0700	3.150000	3.03200	3.0700	-1.286%	64,290	-67.795%
2024-08-16	3.0600	3.180000	2.99000	3.1100	+1.303%	133,527	-68.209%
2024-08-15	3.0100	3.225000	2.92000	3.0700	+1.320%	141,537	-67.795%
2024-08-14	3.1000	3.230000	2.95000	3.0300	-1.942%	319,939	-67.370%
2024-08-13	3.2000	3.390000	2.53500	3.0900	-22.943%	2,235,921	-68.003%
2024-08-12	4.0600	4.080000	3.88000	4.0100	-1.232%	523,133	-75.344%
2024-08-09	4.0700	4.087000	4.01000	4.0600	-0.246%	42,665	-75.648%
2024-08-08	4.0600	4.130000	3.91000	4.0700	+1.496%	89,171	-75.708%
2024-08-07	4.2300	4.260000	3.98000	4.0100	-4.524%	124,483	-75.344%
2024-08-06	4.2500	4.300000	4.13000	4.2000	-0.943%	91,936	-76.460%
2024-08-05	4.0800	4.240000	3.93000	4.2400	-0.235%	93,375	-76.682%
2024-08-02	4.3100	4.390000	4.14500	4.2500	-2.746%	110,208	-76.736%

.dark-mode .gJpSq4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .gJpSq4{ color: #333333; background-color: white; border: 2px solid #333333; }TELATELA Bio, Inc. Common Stockstock NASDAQ

TELA
TELA Bio, Inc. Common Stock
stock NASDAQ