Dark

TELA
TELA Bio, Inc. Common Stock
stock NASDAQ

At Close

Mar 19, 2026 3:59:34 PM EDT

0.7400USD+3.069%(+0.0200)68,328

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Mar 18, 2026 9:18:30 AM EDT

0.8031USD+11.542%(+0.0831)0

After-hours

0.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-03-19	0.76230	0.762300	0.742000	0.7400	+2.778%	68,328	0.000%
2026-03-18	0.78000	0.790000	0.700101	0.7200	-10.347%	173,255	+2.778%
2026-03-17	0.71420	0.855000	0.714200	0.8031	+9.147%	73,068	-7.857%
2026-03-16	0.78000	0.799900	0.710300	0.7358	-0.541%	71,109	+0.571%
2026-03-13	0.79800	0.810050	0.719000	0.7398	-4.183%	46,742	+0.027%
2026-03-12	0.80665	0.841900	0.766800	0.7721	-1.013%	73,884	-4.157%
2026-03-11	0.82000	0.835000	0.761000	0.7800	-7.352%	65,819	-5.128%
2026-03-10	0.89000	0.892500	0.825000	0.8419	-4.881%	22,118	-12.104%
2026-03-09	0.90000	0.919900	0.841827	0.8851	-1.283%	85,390	-16.394%
2026-03-06	0.86400	0.900000	0.842200	0.8966	+5.868%	92,234	-17.466%
2026-03-05	0.90000	0.919999	0.825100	0.8469	+0.893%	39,386	-12.623%
2026-03-04	0.84550	0.920000	0.815800	0.8394	+0.563%	23,695	-11.842%
2026-03-03	0.85000	0.850000	0.811000	0.8347	-3.021%	10,535	-11.345%
2026-03-02	0.89000	0.929000	0.800700	0.8607	-0.852%	51,716	-14.023%
2026-02-27	0.80160	0.892000	0.801600	0.8681	+6.138%	30,607	-14.756%
2026-02-26	0.86000	0.890000	0.802500	0.8179	-3.538%	50,493	-9.524%
2026-02-25	0.80200	0.860000	0.751800	0.8479	+7.985%	83,608	-12.726%
2026-02-24	0.77920	0.846400	0.767000	0.7852	+2.507%	45,111	-5.756%
2026-02-23	0.70010	0.850000	0.690000	0.7660	+6.774%	181,966	-3.394%
2026-02-20	0.76100	0.780800	0.667100	0.7174	-9.761%	264,549	+3.150%
2026-02-19	0.78300	0.800000	0.750000	0.7950	+1.533%	52,520	-6.918%
2026-02-18	0.75800	0.798000	0.754900	0.7830	+2.259%	40,944	-5.492%
2026-02-17	0.78000	0.800000	0.740000	0.7657	-2.965%	92,225	-3.356%
2026-02-13	0.78000	0.853600	0.763500	0.7891	+0.420%	24,579	-6.222%
2026-02-12	0.83000	0.859000	0.779000	0.7858	-4.682%	69,834	-5.828%
2026-02-11	0.84225	0.842250	0.762510	0.8244	+0.109%	74,121	-10.238%
2026-02-10	0.81540	0.836800	0.808000	0.8235	+1.155%	61,322	-10.140%
2026-02-09	0.82000	0.870000	0.781700	0.8141	+0.407%	127,295	-9.102%
2026-02-06	0.80000	0.838500	0.720000	0.8108	+1.350%	319,094	-8.732%
2026-02-05	0.85000	1.180000	0.675900	0.8000	-4.762%	4,861,009	-7.500%
2026-02-04	0.91000	0.948600	0.810000	0.8400	-3.637%	110,538	-11.905%
2026-02-03	0.94540	1.040000	0.871000	0.8717	-7.757%	135,118	-15.108%
2026-02-02	0.98260	1.040000	0.912500	0.9450	-5.500%	197,579	-21.693%
2026-01-30	0.95210	1.020000	0.950100	1.0000	+2.955%	151,794	-26.000%
2026-01-29	0.97000	0.979400	0.925100	0.9713	+1.293%	44,870	-23.813%
2026-01-28	1.00000	1.000000	0.940000	0.9589	-2.153%	104,061	-22.828%
2026-01-27	0.98000	1.000000	0.966100	0.9800	+1.449%	42,377	-24.490%
2026-01-26	1.00000	1.000000	0.961500	0.9660	-0.984%	37,277	-23.395%
2026-01-23	0.97000	0.999900	0.960200	0.9756	+1.614%	32,796	-24.149%
2026-01-22	0.97000	0.984949	0.960100	0.9601	-1.528%	17,674	-22.925%
2026-01-21	0.96000	1.009900	0.960000	0.9750	+4.535%	33,589	-24.103%
2026-01-20	1.00000	1.029900	0.930000	0.9327	-8.559%	92,865	-20.660%
2026-01-16	0.96000	1.020000	0.960000	1.0200	+3.020%	55,139	-27.451%
2026-01-15	1.00000	1.025000	0.970000	0.9901	-1.970%	54,566	-25.260%
2026-01-14	1.04000	1.050000	0.978700	1.0100	-5.607%	108,891	-26.733%
2026-01-13	1.07000	1.090000	1.040000	1.0700	+0.943%	55,738	-30.841%
2026-01-12	1.09000	1.100000	1.050000	1.0600	-2.752%	38,053	-30.189%
2026-01-09	1.10000	1.120000	1.070000	1.0900	0.000%	24,087	-32.110%
2026-01-08	1.12000	1.160000	1.070000	1.0900	-2.679%	60,679	-32.110%
2026-01-07	1.14000	1.140000	1.100000	1.1200	-1.322%	22,199	-33.929%
2026-01-06	1.12000	1.163800	1.080000	1.1350	+3.182%	121,641	-34.802%
2026-01-05	1.10000	1.140000	1.100000	1.1000	-3.509%	66,348	-32.727%
2026-01-02	1.19000	1.195000	1.110000	1.1400	-3.390%	41,917	-35.088%
2025-12-31	1.07000	1.180000	1.070000	1.1800	+5.357%	152,175	-37.288%
2025-12-30	1.10000	1.120000	1.100000	1.1200	+1.818%	43,725	-33.929%
2025-12-29	1.13000	1.140000	1.065000	1.1000	-3.509%	113,056	-32.727%
2025-12-26	1.12000	1.150000	1.110000	1.1400	0.000%	23,534	-35.088%
2025-12-24	1.12000	1.145000	1.090000	1.1400	0.000%	76,550	-35.088%
2025-12-23	1.13000	1.140000	1.080000	1.1400	0.000%	62,256	-35.088%
2025-12-22	1.13000	1.150000	1.080000	1.1400	+0.885%	251,226	-35.088%
2025-12-19	1.13000	1.140000	1.090000	1.1300	-0.877%	77,841	-34.513%
2025-12-18	1.12780	1.180000	1.100000	1.1400	-0.870%	176,110	-35.088%
2025-12-17	1.14000	1.170100	1.110500	1.1500	-2.542%	76,685	-35.652%
2025-12-16	1.13000	1.180000	1.090000	1.1800	+4.425%	160,538	-37.288%
2025-12-15	1.15000	1.170000	1.120000	1.1300	-1.739%	83,961	-34.513%
2025-12-12	1.14000	1.160000	1.100000	1.1500	+1.770%	113,956	-35.652%
2025-12-11	1.19000	1.200000	1.125000	1.1300	-3.419%	107,313	-34.513%
2025-12-10	1.18000	1.210000	1.145000	1.1700	0.000%	111,179	-36.752%
2025-12-09	1.15000	1.190000	1.150000	1.1700	+3.540%	125,744	-36.752%
2025-12-08	1.16000	1.195500	1.100000	1.1300	-1.739%	133,226	-34.513%
2025-12-05	1.14000	1.191000	1.130000	1.1500	+0.877%	148,894	-35.652%
2025-12-04	1.15000	1.150000	1.100000	1.1400	-0.870%	145,699	-35.088%
2025-12-03	1.15000	1.170000	1.100000	1.1500	+0.877%	116,079	-35.652%
2025-12-02	1.14000	1.170000	1.110000	1.1400	+0.885%	115,322	-35.088%
2025-12-01	1.16000	1.280000	1.090000	1.1300	-1.739%	362,967	-34.513%
2025-11-28	1.13000	1.160000	1.120000	1.1500	+2.679%	783,733	-35.652%
2025-11-26	1.17000	1.190000	1.120000	1.1200	-1.754%	117,572	-33.929%
2025-11-25	1.11000	1.200000	1.100000	1.1400	0.000%	245,554	-35.088%
2025-11-24	1.20000	1.200000	1.100000	1.1400	-2.564%	167,027	-35.088%
2025-11-21	1.09000	1.180000	1.050000	1.1700	+10.377%	163,148	-36.752%
2025-11-20	1.14000	1.141300	1.010000	1.0600	-1.852%	378,324	-30.189%
2025-11-19	1.18000	1.190000	1.045000	1.0800	-8.475%	161,423	-31.481%
2025-11-18	1.23000	1.240000	1.110000	1.1800	+3.509%	479,220	-37.288%
2025-11-17	1.00000	1.250000	1.000000	1.1400	+14.080%	1,530,654	-35.088%
2025-11-14	1.05000	1.050000	0.930000	0.9993	-9.973%	1,631,097	-25.948%
2025-11-13	1.14000	1.159900	1.070000	1.1100	-2.632%	189,844	-33.333%
2025-11-12	1.18000	1.330000	1.140000	1.1400	-4.202%	102,921	-35.088%
2025-11-11	1.21000	1.280000	1.170000	1.1900	0.000%	41,610	-37.815%
2025-11-10	1.19000	1.240000	1.140000	1.1900	+1.709%	93,462	-37.815%
2025-11-07	1.15000	1.190000	1.110000	1.1700	-0.847%	68,823	-36.752%
2025-11-06	1.20000	1.290000	1.130000	1.1800	-1.667%	108,368	-37.288%
2025-11-05	1.29000	1.300000	1.200000	1.2000	-6.977%	163,164	-38.333%
2025-11-04	1.39000	1.406300	1.290000	1.2900	-5.839%	74,850	-42.636%
2025-11-03	1.24000	1.370000	1.180000	1.3700	+11.382%	79,576	-45.985%
2025-10-31	1.32000	1.334000	1.130000	1.2300	-5.385%	368,065	-39.837%
2025-10-30	1.31000	1.388100	1.290000	1.3000	-1.515%	32,483	-43.077%
2025-10-29	1.44000	1.450000	1.260000	1.3200	-8.333%	432,224	-43.939%
2025-10-28	1.45000	1.505000	1.420000	1.4400	-2.703%	90,920	-48.611%
2025-10-27	1.48000	1.480000	1.460000	1.4800	0.000%	26,419	-50.000%
2025-10-24	1.49000	1.520000	1.460000	1.4800	-0.671%	58,582	-50.000%
2025-10-23	1.49000	1.490000	1.470000	1.4900	+0.676%	14,170	-50.336%
2025-10-22	1.50000	1.510000	1.470000	1.4800	-1.987%	50,986	-50.000%
2025-10-21	1.49000	1.530000	1.450000	1.5100	+2.027%	71,271	-50.993%
2025-10-20	1.52000	1.560000	1.480000	1.4800	-3.268%	152,678	-50.000%
2025-10-17	1.49000	1.560000	1.480100	1.5300	+2.000%	39,502	-51.634%
2025-10-16	1.51000	1.530000	1.460000	1.5000	+1.351%	122,602	-50.667%
2025-10-15	1.51000	1.519900	1.460000	1.4800	-0.671%	36,531	-50.000%
2025-10-14	1.47000	1.515600	1.450000	1.4900	-0.667%	26,308	-50.336%
2025-10-13	1.47000	1.530000	1.450000	1.5000	+2.740%	31,989	-50.667%
2025-10-10	1.50000	1.549900	1.450000	1.4600	-1.351%	51,359	-49.315%
2025-10-09	1.52000	1.560000	1.470000	1.4800	-3.268%	96,395	-50.000%
2025-10-08	1.58000	1.595400	1.520000	1.5300	-2.548%	65,911	-51.634%
2025-10-07	1.60000	1.600000	1.520000	1.5700	+3.630%	88,294	-52.866%
2025-10-06	1.56000	1.599200	1.500000	1.5150	-2.885%	125,580	-51.155%
2025-10-03	1.51000	1.580000	1.480000	1.5600	+3.311%	207,138	-52.564%
2025-10-02	1.50000	1.540000	1.470100	1.5100	+0.667%	100,050	-50.993%
2025-10-01	1.49000	1.504000	1.470300	1.5000	+0.671%	22,748	-50.667%
2025-09-30	1.50000	1.528100	1.410000	1.4900	-0.667%	123,701	-50.336%
2025-09-29	1.45000	1.526600	1.450000	1.5000	+3.448%	85,287	-50.667%
2025-09-26	1.47000	1.480000	1.400100	1.4500	-2.027%	51,768	-48.966%
2025-09-25	1.54000	1.551800	1.460000	1.4800	-4.516%	74,423	-50.000%
2025-09-24	1.56000	1.589900	1.470100	1.5500	+0.649%	98,627	-52.258%
2025-09-23	1.60000	1.660000	1.520000	1.5400	-4.348%	210,236	-51.948%
2025-09-22	1.65000	1.675100	1.580000	1.6100	-0.617%	159,926	-54.037%
2025-09-19	1.61000	1.685000	1.560000	1.6200	+1.887%	139,819	-54.321%
2025-09-18	1.54000	1.620000	1.520000	1.5900	+5.298%	122,944	-53.459%
2025-09-17	1.60000	1.670000	1.510000	1.5100	-4.430%	98,259	-50.993%
2025-09-16	1.57000	1.660000	1.570000	1.5800	0.000%	133,298	-53.165%
2025-09-15	1.59000	1.700000	1.530000	1.5800	0.000%	55,708	-53.165%
2025-09-12	1.64000	1.700000	1.560000	1.5800	-2.469%	39,397	-53.165%
2025-09-11	1.57000	1.645800	1.570000	1.6200	+3.185%	79,131	-54.321%
2025-09-10	1.58000	1.718200	1.513900	1.5700	-1.875%	83,718	-52.866%
2025-09-09	1.61000	1.727100	1.570000	1.6000	-1.235%	91,176	-53.750%
2025-09-08	1.60000	1.700000	1.590000	1.6200	+1.887%	51,387	-54.321%
2025-09-05	1.61000	1.704000	1.570000	1.5900	0.000%	76,385	-53.459%
2025-09-04	1.66000	1.709500	1.560600	1.5900	-3.636%	66,693	-53.459%
2025-09-03	1.72000	1.870000	1.600000	1.6500	-5.172%	136,383	-55.152%
2025-09-02	1.76000	1.810000	1.670000	1.7400	-2.247%	74,528	-57.471%
2025-08-29	1.80000	1.850000	1.730000	1.7800	-1.111%	54,737	-58.427%
2025-08-28	1.79000	1.820000	1.700000	1.8000	+2.273%	57,613	-58.889%
2025-08-27	1.80000	1.910100	1.740000	1.7600	-2.222%	83,688	-57.955%
2025-08-26	1.84000	2.000000	1.790000	1.8000	-1.639%	108,292	-58.889%
2025-08-25	1.78000	1.940000	1.780000	1.8300	+3.390%	81,225	-59.563%
2025-08-22	1.68000	1.849300	1.680000	1.7700	+2.907%	97,402	-58.192%
2025-08-21	1.66000	1.750000	1.660000	1.7200	+1.775%	47,800	-56.977%
2025-08-20	1.71000	1.796600	1.660000	1.6900	-2.874%	64,232	-56.213%
2025-08-19	1.72000	1.890000	1.660000	1.7400	+2.353%	191,077	-57.471%
2025-08-18	1.56000	1.810000	1.460000	1.7000	+7.595%	139,084	-56.471%
2025-08-15	1.58000	1.638100	1.550000	1.5800	-1.250%	69,044	-53.165%
2025-08-14	1.52000	1.620000	1.440000	1.6000	+9.215%	81,206	-53.750%
2025-08-13	1.70000	1.700000	1.410000	1.4650	-8.438%	116,076	-49.488%
2025-08-12	1.77000	1.808500	1.400000	1.6000	-13.978%	282,766	-53.750%
2025-08-11	1.72000	2.139900	1.660600	1.8600	+8.140%	230,169	-60.215%
2025-08-08	1.67000	1.806700	1.670000	1.7200	+3.303%	68,090	-56.977%
2025-08-07	1.72000	1.924300	1.660100	1.6650	-2.059%	56,890	-55.556%
2025-08-06	1.84000	1.949100	1.660000	1.7000	-8.108%	84,097	-56.471%
2025-08-05	1.87000	1.920000	1.840000	1.8500	0.000%	14,785	-60.000%
2025-08-04	1.89000	1.988600	1.822200	1.8500	-0.538%	12,965	-60.000%
2025-08-01	1.73000	1.900900	1.725700	1.8600	+9.412%	96,274	-60.215%
2025-07-31	1.92430	1.990000	1.690000	1.7000	-12.371%	112,689	-56.471%
2025-07-30	2.02000	2.130000	1.880000	1.9400	-2.020%	55,120	-61.856%
2025-07-29	1.95000	2.119900	1.942800	1.9800	+4.211%	91,459	-62.626%
2025-07-28	1.93000	1.970000	1.900000	1.9000	-1.042%	58,892	-61.053%
2025-07-25	1.92000	1.950000	1.900600	1.9200	-1.538%	23,303	-61.458%
2025-07-24	1.95000	2.000000	1.890000	1.9500	+0.515%	20,166	-62.051%
2025-07-23	1.95000	2.019200	1.855900	1.9400	+1.571%	17,933	-61.856%
2025-07-22	2.01000	2.129900	1.597700	1.9100	-3.535%	123,564	-61.257%
2025-07-21	2.14000	2.185900	1.980000	1.9800	-7.042%	42,522	-62.626%
2025-07-18	1.99000	2.180000	1.990000	2.1300	+7.576%	64,032	-65.258%
2025-07-17	2.00000	2.080000	1.950600	1.9800	-0.503%	80,578	-62.626%
2025-07-16	2.04000	2.160000	1.950000	1.9900	-0.995%	60,725	-62.814%
2025-07-15	2.00000	2.100600	1.990000	2.0100	+0.500%	24,592	-63.184%
2025-07-14	2.14000	2.140000	1.970000	2.0000	0.000%	117,272	-63.000%
2025-07-11	2.11000	2.169000	2.000000	2.0000	-3.382%	79,538	-63.000%
2025-07-10	2.13920	2.200000	2.050000	2.0700	-3.271%	36,403	-64.251%
2025-07-09	1.99000	2.140000	1.980000	2.1400	+9.184%	25,011	-65.421%
2025-07-08	1.96450	2.140000	1.920000	1.9600	+1.554%	43,036	-62.245%
2025-07-07	2.01000	2.100000	1.920000	1.9300	-5.392%	53,261	-61.658%
2025-07-03	1.95000	2.090000	1.950000	2.0400	+6.806%	21,868	-63.725%
2025-07-02	1.98000	2.050000	1.851400	1.9100	-2.051%	145,448	-61.257%
2025-07-01	1.95000	2.000000	1.847300	1.9500	+0.515%	21,211	-62.051%
2025-06-30	1.96000	1.993500	1.870000	1.9400	-1.523%	97,893	-61.856%
2025-06-27	1.86000	1.970000	1.825000	1.9700	+6.486%	66,433	-62.437%
2025-06-26	1.85000	1.910000	1.763900	1.8500	0.000%	26,938	-60.000%
2025-06-25	1.91000	1.911500	1.630000	1.8500	-4.145%	59,832	-60.000%
2025-06-24	1.72000	1.943100	1.688600	1.9300	+11.561%	90,335	-61.658%
2025-06-23	1.62000	1.740000	1.620000	1.7300	+4.848%	44,265	-57.225%
2025-06-20	1.68000	1.790000	1.560000	1.6500	-1.198%	46,242	-55.152%
2025-06-18	1.53000	1.800000	1.530000	1.6700	+11.333%	148,171	-55.689%
2025-06-17	1.58000	1.640000	1.480000	1.5000	-6.832%	113,086	-50.667%
2025-06-16	1.70000	1.815000	1.590000	1.6100	-5.294%	66,504	-54.037%
2025-06-13	1.83000	1.940000	1.670100	1.7000	-8.108%	166,026	-56.471%
2025-06-12	1.89500	1.930000	1.810000	1.8500	-1.070%	92,179	-60.000%
2025-06-11	1.92000	2.050000	1.860000	1.8700	-2.604%	159,576	-60.428%
2025-06-10	1.86000	1.935000	1.760000	1.9200	+3.226%	165,406	-61.458%
2025-06-09	1.89000	1.930000	1.840000	1.8600	-1.587%	81,398	-60.215%
2025-06-06	1.99000	1.990000	1.820000	1.8900	-3.077%	117,298	-60.847%
2025-06-05	1.91000	1.980000	1.850000	1.9500	+3.723%	213,314	-62.051%
2025-06-04	1.59000	2.010000	1.540000	1.8800	+19.745%	594,480	-60.638%
2025-06-03	1.42000	1.690000	1.300000	1.5700	+10.563%	331,340	-52.866%
2025-06-02	1.40000	1.430000	1.330000	1.4200	+2.158%	62,193	-47.887%
2025-05-30	1.34000	1.410000	1.335000	1.3900	+2.206%	73,692	-46.763%
2025-05-29	1.41000	1.410000	1.300000	1.3600	-2.158%	46,783	-45.588%
2025-05-28	1.49000	1.515000	1.342000	1.3900	-6.081%	529,590	-46.763%
2025-05-27	1.40000	1.530000	1.360000	1.4800	+2.778%	443,042	-50.000%
2025-05-23	1.44000	1.440000	1.370000	1.4400	-0.690%	74,424	-48.611%
2025-05-22	1.38000	1.498500	1.360000	1.4500	+4.317%	118,851	-48.966%
2025-05-21	1.33000	1.420000	1.254900	1.3900	+4.511%	119,409	-46.763%
2025-05-20	1.16000	1.400000	1.140000	1.3300	+15.652%	396,737	-44.361%
2025-05-19	1.08000	1.160000	1.050400	1.1500	+4.545%	44,319	-35.652%
2025-05-16	0.98000	1.140000	0.980000	1.1000	+12.245%	189,608	-32.727%
2025-05-15	0.98000	1.030000	0.935500	0.9800	-1.010%	131,808	-24.490%
2025-05-14	0.98000	1.068200	0.950100	0.9900	+1.020%	106,469	-25.253%
2025-05-13	1.00000	1.010000	0.976600	0.9800	-2.970%	20,138	-24.490%
2025-05-12	1.14000	1.140000	0.969600	1.0100	-6.481%	250,481	-26.733%
2025-05-09	1.00000	1.120000	0.990250	1.0800	+9.036%	171,373	-31.481%
2025-05-08	0.94000	1.030000	0.940000	0.9905	+4.263%	114,508	-25.290%
2025-05-07	0.97000	1.030000	0.930500	0.9500	-1.554%	27,247	-22.105%
2025-05-06	0.98800	1.030000	0.940000	0.9650	-3.015%	35,550	-23.316%
2025-05-05	1.02000	1.050000	0.966000	0.9950	-2.451%	68,322	-25.628%
2025-05-02	1.03000	1.070000	1.010000	1.0200	+2.000%	94,498	-27.451%
2025-05-01	0.97000	1.040000	0.970000	1.0000	+3.093%	53,770	-26.000%
2025-04-30	0.97500	0.984000	0.900000	0.9700	+3.181%	131,341	-23.711%
2025-04-29	0.94050	0.989999	0.930200	0.9401	-2.001%	85,691	-21.285%
2025-04-28	0.94610	1.000000	0.946100	0.9593	-0.031%	95,452	-22.860%
2025-04-25	0.98000	0.980000	0.950000	0.9596	-1.276%	41,201	-22.885%
2025-04-24	0.91000	0.997500	0.910000	0.9720	+5.675%	37,519	-23.868%
2025-04-23	0.94000	1.010000	0.914000	0.9198	-2.149%	65,466	-19.548%
2025-04-22	0.91000	0.951500	0.893400	0.9400	+5.618%	73,250	-21.277%
2025-04-21	0.96000	1.050000	0.880000	0.8900	-6.923%	265,745	-16.854%
2025-04-17	0.93660	1.035500	0.930000	0.9562	-0.094%	76,557	-22.610%
2025-04-16	0.98000	1.045000	0.940000	0.9571	-4.290%	62,900	-22.683%
2025-04-15	1.01000	1.070000	0.970100	1.0000	-0.990%	70,410	-26.000%
2025-04-14	1.00000	1.040000	0.980100	1.0100	+3.166%	80,952	-26.733%
2025-04-11	0.92180	0.984000	0.890300	0.9790	+4.149%	112,983	-24.413%
2025-04-10	1.06000	1.070000	0.930000	0.9400	-8.738%	121,065	-21.277%
2025-04-09	0.93000	1.040000	0.887500	1.0300	+10.753%	271,175	-28.155%
2025-04-08	1.00000	1.049900	0.864500	0.9300	-5.102%	190,146	-20.430%
2025-04-07	1.05000	1.059400	0.970000	0.9800	-9.259%	188,121	-24.490%
2025-04-04	1.16000	1.160000	1.000000	1.0800	-7.692%	1,604,523	-31.481%
2025-04-03	1.21000	1.250000	1.150000	1.1700	-6.400%	166,174	-36.752%
2025-04-02	1.24000	1.310000	1.210000	1.2500	-1.575%	295,917	-40.800%
2025-04-01	1.23000	1.320000	1.180000	1.2700	+4.098%	660,367	-41.732%
2025-03-31	1.21000	1.270000	1.200000	1.2200	-1.215%	113,821	-39.344%
2025-03-28	1.34000	1.350000	1.230000	1.2350	-9.854%	223,462	-40.081%
2025-03-27	1.29000	1.370000	1.145000	1.3700	+6.202%	561,542	-45.985%
2025-03-26	1.23000	1.340000	1.190000	1.2900	+4.032%	516,004	-42.636%
2025-03-25	1.38000	1.400000	1.200000	1.2400	-11.429%	1,360,468	-40.323%
2025-03-24	1.52000	1.530000	1.310000	1.4000	-4.762%	727,406	-47.143%
2025-03-21	1.90000	1.900000	1.280500	1.4700	-37.179%	2,928,292	-49.660%
2025-03-20	2.37000	2.478100	2.288000	2.3400	-0.847%	132,838	-68.376%
2025-03-19	2.36000	2.420000	2.320000	2.3600	+0.426%	137,178	-68.644%
2025-03-18	2.43000	2.450000	2.330000	2.3500	-3.292%	92,877	-68.511%
2025-03-17	2.34000	2.470000	2.300000	2.4300	+3.404%	146,884	-69.547%
2025-03-14	2.24000	2.365000	2.210000	2.3500	+4.911%	119,874	-68.511%
2025-03-13	2.28000	2.280000	2.180000	2.2400	-1.322%	192,230	-66.964%
2025-03-12	2.28000	2.370000	2.240000	2.2700	-1.304%	179,109	-67.401%
2025-03-11	2.37500	2.385000	2.250000	2.3000	-2.128%	193,802	-67.826%
2025-03-10	2.39000	2.470000	2.300000	2.3500	-2.893%	138,522	-68.511%
2025-03-07	2.32000	2.490000	2.320000	2.4200	-0.412%	195,307	-69.421%
2025-03-06	2.42000	2.520000	2.340000	2.4300	0.000%	145,365	-69.547%
2025-03-05	2.35000	2.459100	2.290000	2.4300	+3.846%	155,367	-69.547%
2025-03-04	2.33000	2.485000	2.245200	2.3400	0.000%	172,540	-68.376%
2025-03-03	2.44000	2.580400	2.330000	2.3400	-4.490%	220,377	-68.376%
2025-02-28	2.51000	2.535000	2.410000	2.4500	-2.778%	172,907	-69.796%
2025-02-27	2.62000	2.660000	2.480000	2.5200	-3.077%	87,345	-70.635%
2025-02-26	2.62000	2.690000	2.535000	2.6000	0.000%	260,810	-71.538%
2025-02-25	2.65000	2.730000	2.500000	2.6000	-1.887%	102,449	-71.538%
2025-02-24	2.70000	2.730000	2.600000	2.6500	-2.574%	133,939	-72.075%
2025-02-21	2.88000	2.902000	2.700000	2.7200	-4.225%	64,285	-72.794%
2025-02-20	2.93000	2.930000	2.720000	2.8400	-1.389%	157,059	-73.944%
2025-02-19	2.79000	2.960000	2.757300	2.8800	+8.271%	386,661	-74.306%
2025-02-18	2.64000	2.660000	2.590000	2.6600	+1.916%	82,031	-72.180%
2025-02-14	2.57000	2.620000	2.530000	2.6100	+0.385%	26,269	-71.648%
2025-02-13	2.56000	2.640000	2.540000	2.6000	+1.961%	85,532	-71.538%
2025-02-12	2.60000	2.630000	2.550000	2.5500	-2.299%	152,529	-70.980%
2025-02-11	2.66000	2.690000	2.590000	2.6100	-2.247%	49,389	-71.648%
2025-02-10	2.68000	2.730000	2.650000	2.6700	0.000%	195,329	-72.285%
2025-02-07	2.77000	2.830000	2.660000	2.6700	-3.261%	59,570	-72.285%
2025-02-06	2.80000	2.870000	2.730000	2.7600	-1.429%	78,765	-73.188%
2025-02-05	2.73000	2.840000	2.698700	2.8000	+2.941%	281,979	-73.571%
2025-02-04	2.70000	2.770000	2.646000	2.7200	+1.873%	103,800	-72.794%
2025-02-03	2.62000	2.700000	2.560000	2.6700	+1.136%	176,765	-72.285%
2025-01-31	2.65000	2.775000	2.580000	2.6400	-0.752%	86,339	-71.970%
2025-01-30	2.78000	2.850000	2.650000	2.6600	-3.971%	996,327	-72.180%
2025-01-29	2.65000	2.870000	2.650000	2.7700	+4.924%	137,405	-73.285%
2025-01-28	2.66000	2.700000	2.510000	2.6400	-1.124%	234,105	-71.970%
2025-01-27	2.65000	2.788500	2.610000	2.6700	0.000%	206,517	-72.285%
2025-01-24	2.65000	2.772500	2.600000	2.6700	+0.755%	164,796	-72.285%
2025-01-23	2.66000	2.680000	2.621000	2.6500	-0.749%	77,805	-72.075%
2025-01-22	2.58000	2.740000	2.580000	2.6700	+1.521%	182,044	-72.285%
2025-01-21	2.69000	2.790000	2.580000	2.6300	-2.230%	130,232	-71.863%
2025-01-17	2.66000	2.745000	2.570000	2.6900	+1.128%	44,890	-72.491%
2025-01-16	2.66000	2.880000	2.650000	2.6600	-1.481%	111,075	-72.180%
2025-01-15	2.67010	2.860000	2.670100	2.7000	-1.460%	112,746	-72.593%
2025-01-14	2.80000	2.840000	2.660000	2.7400	-1.439%	112,445	-72.993%
2025-01-13	2.80000	2.840000	2.750000	2.7800	-1.068%	52,347	-73.381%
2025-01-10	2.91000	3.080000	2.750000	2.8100	-3.436%	126,244	-73.665%
2025-01-08	2.85000	2.960000	2.800000	2.9100	+2.827%	143,186	-74.570%
2025-01-07	2.85000	3.070000	2.830000	2.8300	-0.352%	120,850	-73.852%
2025-01-06	2.95000	2.985000	2.820000	2.8400	-2.405%	47,162	-73.944%
2025-01-03	2.92000	3.010000	2.840000	2.9100	+1.042%	88,050	-74.570%
2025-01-02	3.05000	3.099400	2.870000	2.8800	-4.636%	105,797	-74.306%
2024-12-31	2.92000	3.020000	2.860000	3.0200	+4.138%	114,042	-75.497%
2024-12-30	2.93000	2.970000	2.840000	2.9000	-0.344%	83,701	-74.483%
2024-12-27	2.92000	2.980000	2.840000	2.9100	-0.342%	69,468	-74.570%
2024-12-26	2.82000	2.938800	2.770000	2.9200	+2.098%	52,212	-74.658%
2024-12-24	2.90000	2.900000	2.800000	2.8600	-2.389%	12,842	-74.126%
2024-12-23	2.91000	3.000000	2.830000	2.9300	+2.807%	97,939	-74.744%
2024-12-20	2.80000	2.960000	2.710000	2.8500	+1.786%	854,084	-74.035%
2024-12-19	2.85000	3.040000	2.800000	2.8000	-1.754%	133,613	-73.571%
2024-12-18	2.77000	3.040000	2.680000	2.8500	+3.261%	303,923	-74.035%
2024-12-17	2.75000	2.880000	2.695000	2.7600	-1.075%	100,689	-73.188%
2024-12-16	2.79000	2.880000	2.704200	2.7900	+0.722%	67,781	-73.477%
2024-12-13	2.82000	2.840000	2.726700	2.7700	-2.465%	60,557	-73.285%
2024-12-12	2.93000	3.039000	2.820000	2.8400	-4.698%	81,825	-73.944%
2024-12-11	3.05000	3.090000	2.920000	2.9800	+0.337%	108,058	-75.168%
2024-12-10	3.03000	3.070000	2.960000	2.9700	-1.980%	122,136	-75.084%
2024-12-09	3.07000	3.120000	2.980000	3.0300	+2.020%	126,687	-75.578%
2024-12-06	2.74000	3.015000	2.700000	2.9700	+8.394%	285,859	-75.084%
2024-12-05	2.92000	2.963300	2.690000	2.7400	-5.190%	420,608	-72.993%
2024-12-04	2.92000	3.040000	2.880000	2.8900	-1.701%	92,669	-74.394%
2024-12-03	3.03000	3.030000	2.910000	2.9400	-1.672%	36,105	-74.830%
2024-12-02	3.19000	3.200000	2.960000	2.9900	-4.777%	130,384	-75.251%
2024-11-29	3.03000	3.185000	3.030000	3.1400	+3.630%	74,493	-76.433%
2024-11-27	3.05000	3.130000	2.980000	3.0300	0.000%	110,819	-75.578%
2024-11-26	2.95000	3.110000	2.880000	3.0300	+3.061%	102,827	-75.578%
2024-11-25	3.05000	3.130000	2.890000	2.9400	-2.326%	232,862	-74.830%
2024-11-22	2.90000	3.100000	2.820000	3.0100	+4.152%	119,869	-75.415%
2024-11-21	2.89000	2.950000	2.840000	2.8900	-0.345%	171,512	-74.394%
2024-11-20	2.93000	2.960000	2.850000	2.9000	-0.344%	224,784	-74.483%
2024-11-19	2.81000	2.970000	2.810000	2.9100	+1.042%	62,343	-74.570%
2024-11-18	2.93000	2.950000	2.800000	2.8800	-1.370%	164,240	-74.306%
2024-11-15	3.04000	3.090000	2.890000	2.9200	-3.947%	183,633	-74.658%
2024-11-14	3.12000	3.188900	3.019900	3.0400	-0.654%	198,732	-75.658%
2024-11-13	3.10000	3.130000	3.030000	3.0600	-1.608%	138,374	-75.817%
2024-11-12	2.95000	3.198800	2.940000	3.1100	+5.782%	239,099	-76.206%
2024-11-11	3.08000	3.100000	2.900000	2.9400	-4.390%	427,657	-74.830%
2024-11-08	2.91000	3.260000	2.910000	3.0750	+2.843%	564,147	-75.935%
2024-11-07	3.01000	3.130000	2.980000	2.9900	-0.993%	264,493	-75.251%
2024-11-06	2.90000	3.240000	2.899000	3.0200	+3.425%	464,924	-75.497%
2024-11-05	2.82000	2.990000	2.820000	2.9200	+2.456%	232,046	-74.658%
2024-11-04	2.96000	2.960000	2.840000	2.8500	-1.724%	127,732	-74.035%
2024-11-01	2.77000	2.912500	2.715000	2.9000	+3.203%	285,721	-74.483%
2024-10-31	2.88000	2.880000	2.765000	2.8100	-1.056%	139,499	-73.665%
2024-10-30	2.91000	2.960000	2.840000	2.8400	-1.045%	123,638	-73.944%
2024-10-29	2.88000	2.910000	2.750000	2.8700	+0.702%	453,648	-74.216%
2024-10-28	2.93000	3.000000	2.850000	2.8500	-0.350%	460,919	-74.035%
2024-10-25	2.77000	2.960000	2.710000	2.8600	+10.853%	1,119,193	-74.126%
2024-10-24	2.50000	2.660000	2.441000	2.5800	-2.642%	569,029	-71.318%
2024-10-23	2.60000	3.050000	2.530000	2.6500	+6.426%	2,557,911	-72.075%
2024-10-22	2.50000	2.510000	2.460000	2.4900	-0.797%	33,467	-70.281%
2024-10-21	2.50000	2.670000	2.430000	2.5100	-0.791%	35,737	-70.518%
2024-10-18	2.52000	2.530000	2.380000	2.5300	+1.606%	51,441	-70.751%
2024-10-17	2.53000	2.858100	2.450000	2.4900	-4.231%	66,355	-70.281%
2024-10-16	2.52000	2.610000	2.510000	2.6000	+2.362%	45,242	-71.538%
2024-10-15	2.52000	2.640000	2.500000	2.5400	+2.008%	76,211	-70.866%
2024-10-14	2.47000	2.510000	2.420000	2.4900	+2.049%	47,500	-70.281%
2024-10-11	2.39000	2.460000	2.350000	2.4400	+2.521%	30,023	-69.672%
2024-10-10	2.35000	2.440000	2.300000	2.3800	-2.058%	61,670	-68.908%
2024-10-09	2.47000	2.530000	2.380000	2.4300	-2.800%	69,809	-69.547%
2024-10-08	2.60000	2.610000	2.450000	2.5000	-4.580%	50,774	-70.400%
2024-10-07	2.74000	2.927100	2.560000	2.6200	-2.963%	87,619	-71.756%
2024-10-04	2.53000	2.730000	2.491000	2.7000	+7.143%	149,339	-72.593%
2024-10-03	2.42000	2.630000	2.420000	2.5200	+2.439%	76,669	-70.635%
2024-10-02	2.39000	2.490000	2.390000	2.4600	-1.796%	47,860	-69.919%
2024-10-01	2.51000	2.580000	2.460000	2.5050	-0.988%	127,591	-70.459%
2024-09-30	2.65000	2.677500	2.530000	2.5300	-3.802%	121,933	-70.751%
2024-09-27	2.69840	2.700000	2.580000	2.6300	+0.382%	48,210	-71.863%
2024-09-26	2.44000	2.625000	2.440000	2.6200	+6.504%	48,928	-71.756%

.dark-mode .NXl5xc{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .NXl5xc{ color: #333333; background-color: white; border: 2px solid #333333; }TELATELA Bio, Inc. Common Stockstock NASDAQ

TELA
TELA Bio, Inc. Common Stock
stock NASDAQ