Dark

TELA
TELA Bio, Inc. Common Stock
stock NASDAQ

At Close

Sep 25, 2026 3:59:47 PM EDT

1.27USD0.000%(0.00)150,608

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 25, 2026 9:28:30 AM EDT

1.30USD+2.362%(+0.03)2,444

After-hours

Sep 22, 2026 4:49:30 PM EDT

1.40USD-1.754%(-0.02)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	1.310000	1.310000	1.230000	1.2600	-0.787%	150,608	0.000%
2026-09-24	1.300000	1.370000	1.270000	1.2700	-2.308%	186,860	-0.787%
2026-09-23	1.420000	1.500000	1.290000	1.3000	-7.801%	443,266	-3.077%
2026-09-22	1.310000	1.420000	1.280000	1.4100	+8.462%	199,443	-10.638%
2026-09-21	1.260000	1.350000	1.167400	1.3000	+4.000%	213,643	-3.077%
2026-09-18	1.310000	1.334700	1.170000	1.2500	-3.101%	481,125	+0.800%
2026-09-17	1.200000	1.330000	1.180000	1.2900	+9.322%	401,731	-2.326%
2026-09-16	1.090000	1.200000	1.090000	1.1800	+8.257%	457,144	+6.780%
2026-09-15	1.030000	1.100000	0.969600	1.0900	+4.808%	377,412	+15.596%
2026-09-14	0.960000	1.040000	0.900000	1.0400	+7.216%	305,694	+21.154%
2026-09-11	0.887900	0.987300	0.850000	0.9700	+7.170%	254,212	+29.897%
2026-09-10	0.905400	0.905400	0.851100	0.9051	-0.680%	130,281	+39.211%
2026-09-09	0.830000	0.940000	0.830000	0.9113	+9.782%	298,295	+38.264%
2026-09-08	0.849900	0.870000	0.811400	0.8301	+1.047%	121,408	+51.789%
2026-09-04	0.794000	0.843300	0.789949	0.8215	+5.186%	115,650	+53.378%
2026-09-03	0.750000	0.920000	0.750000	0.7810	+3.801%	522,628	+61.332%
2026-09-02	0.771000	0.830000	0.739000	0.7524	-4.916%	129,075	+67.464%
2026-09-01	0.721000	0.839000	0.721000	0.7913	+7.222%	300,516	+59.232%
2026-08-31	0.680000	0.850000	0.680000	0.7380	+5.429%	533,971	+70.732%
2026-08-28	0.668000	0.700000	0.650100	0.7000	+7.692%	124,083	+80.000%
2026-08-27	0.670100	0.700200	0.639000	0.6500	-5.947%	134,379	+93.846%
2026-08-26	0.679000	0.699600	0.653850	0.6911	-1.271%	61,970	+82.318%
2026-08-25	0.650000	0.700000	0.650000	0.7000	+7.034%	131,262	+80.000%
2026-08-24	0.656100	0.656100	0.622900	0.6540	+1.191%	2,071,703	+92.661%
2026-08-21	0.679900	0.680100	0.625100	0.6463	+1.095%	59,801	+94.956%
2026-08-20	0.659000	0.679899	0.630300	0.6393	-1.190%	95,965	+97.091%
2026-08-19	0.660000	0.669900	0.603500	0.6470	+0.622%	119,038	+94.745%
2026-08-18	0.650000	0.689000	0.616000	0.6430	-1.077%	297,019	+95.956%
2026-08-17	0.640000	0.691300	0.622000	0.6500	+0.885%	241,518	+93.846%
2026-08-14	0.680000	0.700000	0.630000	0.6443	-4.971%	252,883	+95.561%
2026-08-13	0.740000	0.899900	0.660100	0.6780	-5.859%	404,964	+85.841%
2026-08-12	0.776300	0.787500	0.720000	0.7202	-8.835%	42,391	+74.951%
2026-08-11	0.900000	0.900000	0.760000	0.7900	-15.054%	219,690	+59.494%
2026-08-10	0.879000	0.997500	0.874500	0.9300	+6.909%	382,825	+35.484%
2026-08-07	0.877200	0.879000	0.800000	0.8699	+1.151%	65,659	+44.844%
2026-08-06	0.949000	0.949000	0.831000	0.8600	-6.011%	82,946	+46.512%
2026-08-05	0.950600	0.964000	0.897600	0.9150	+0.927%	168,140	+37.705%
2026-08-04	0.683800	0.929000	0.683800	0.9066	+22.514%	743,610	+38.981%
2026-08-03	0.729900	0.760000	0.719890	0.7400	+1.384%	99,530	+70.270%
2026-07-31	0.700000	0.752200	0.680100	0.7299	+2.832%	19,514	+72.626%
2026-07-30	0.691200	0.719800	0.683000	0.7098	+4.768%	55,837	+77.515%
2026-07-29	0.688000	0.719699	0.670000	0.6775	+1.104%	43,432	+85.978%
2026-07-28	0.650010	0.720000	0.650010	0.6701	+3.092%	29,668	+88.032%
2026-07-27	0.680000	0.700800	0.611600	0.6500	-5.933%	24,697	+93.846%
2026-07-24	0.737000	0.780000	0.691000	0.6910	-2.813%	35,927	+82.344%
2026-07-23	0.720000	0.799799	0.701000	0.7110	-2.962%	42,867	+77.215%
2026-07-22	0.720000	0.735900	0.720000	0.7327	+1.707%	10,230	+71.967%
2026-07-21	0.720000	0.736000	0.720000	0.7204	+0.042%	20,092	+74.903%
2026-07-20	0.720000	0.744019	0.701000	0.7201	-1.491%	45,268	+74.976%
2026-07-17	0.820000	0.820000	0.730300	0.7310	-2.611%	17,447	+72.367%
2026-07-16	0.761700	0.800000	0.720100	0.7506	-4.419%	52,596	+67.866%
2026-07-15	0.770000	0.829800	0.750100	0.7853	+4.637%	111,552	+60.448%
2026-07-14	0.800000	0.881700	0.750000	0.7505	-8.173%	64,998	+67.888%
2026-07-13	0.831400	0.905000	0.812100	0.8173	-3.506%	86,970	+54.166%
2026-07-10	0.800301	0.859900	0.800301	0.8470	-1.282%	66,827	+48.760%
2026-07-09	0.869990	0.869990	0.820000	0.8580	+7.250%	44,007	+46.853%
2026-07-08	0.907000	0.907000	0.800000	0.8000	-10.495%	54,676	+57.500%
2026-07-07	0.722500	0.994500	0.722500	0.8938	+13.672%	198,511	+40.971%
2026-07-06	0.720000	0.810000	0.720000	0.7863	+8.996%	58,169	+60.244%
2026-07-02	0.720000	0.740000	0.720000	0.7214	+0.194%	14,475	+74.660%
2026-07-01	0.740000	0.780000	0.720000	0.7200	-4.000%	35,881	+75.000%
2026-06-30	0.710101	0.799900	0.710100	0.7500	+2.655%	47,910	+68.000%
2026-06-29	0.701200	0.760200	0.701200	0.7306	+3.543%	47,503	+72.461%
2026-06-26	0.720000	0.777700	0.670100	0.7056	-4.649%	272,283	+78.571%
2026-06-25	0.730000	0.830000	0.730000	0.7400	-1.346%	127,432	+70.270%
2026-06-24	0.780000	0.850000	0.700100	0.7501	-4.543%	236,234	+67.978%
2026-06-23	0.880000	0.880000	0.780000	0.7858	-2.385%	118,173	+60.346%
2026-06-22	0.810000	0.899000	0.800000	0.8050	+0.499%	57,557	+56.522%
2026-06-18	0.850000	0.866100	0.783000	0.8010	-6.763%	106,524	+57.303%
2026-06-17	0.897400	0.900000	0.840200	0.8591	-4.268%	62,169	+46.665%
2026-06-16	0.800000	0.900000	0.780400	0.8974	+12.175%	117,887	+40.406%
2026-06-15	0.898900	0.900000	0.774000	0.8000	-6.977%	169,572	+57.500%
2026-06-12	0.926200	0.936100	0.850000	0.8600	-5.702%	127,409	+46.512%
2026-06-11	0.900000	0.940000	0.860000	0.9120	-3.195%	168,414	+38.158%
2026-06-10	0.960000	0.960000	0.893300	0.9421	+0.738%	128,231	+33.744%
2026-06-09	0.840600	0.959899	0.840600	0.9352	+10.024%	152,432	+34.731%
2026-06-08	0.890500	0.967700	0.830000	0.8500	-3.420%	146,247	+48.235%
2026-06-05	0.864200	0.915700	0.860000	0.8801	-0.102%	66,450	+43.166%
2026-06-04	0.860000	0.979999	0.860000	0.8810	+2.442%	46,488	+43.019%
2026-06-03	0.906300	0.970000	0.860000	0.8600	-5.495%	136,906	+46.512%
2026-06-02	0.920000	0.979990	0.900500	0.9100	+1.111%	77,391	+38.462%
2026-06-01	0.911000	0.980000	0.866700	0.9000	-7.216%	83,270	+40.000%
2026-05-29	0.890500	0.977500	0.890000	0.9700	+7.742%	74,593	+29.897%
2026-05-28	0.850000	0.935000	0.850000	0.9003	+3.602%	136,767	+39.953%
2026-05-27	0.820000	0.914900	0.820000	0.8690	+6.757%	118,794	+44.994%
2026-05-26	0.880000	0.890100	0.810000	0.8140	-8.550%	119,448	+54.791%
2026-05-22	0.910000	0.920000	0.860100	0.8901	-3.512%	95,667	+41.557%
2026-05-21	0.970000	0.980000	0.905000	0.9225	-2.792%	75,385	+36.585%
2026-05-20	0.830070	1.045000	0.830070	0.9490	+10.349%	135,729	+32.771%
2026-05-19	0.808000	0.899800	0.786100	0.8600	+3.602%	106,514	+46.512%
2026-05-18	0.949800	0.959800	0.830000	0.8301	-8.276%	77,201	+51.789%
2026-05-15	0.960300	0.989900	0.861400	0.9050	-8.586%	197,704	+39.227%
2026-05-14	0.933400	1.040000	0.930000	0.9900	+3.125%	87,563	+27.273%
2026-05-13	1.000000	1.020000	0.901800	0.9600	-5.882%	126,491	+31.250%
2026-05-12	0.970100	1.160000	0.970100	1.0200	+5.144%	319,187	+23.529%
2026-05-11	1.020000	1.060000	0.962600	0.9701	-4.892%	170,843	+29.884%
2026-05-08	1.130000	1.189900	1.020000	1.0200	-7.273%	213,563	+23.529%
2026-05-07	0.988000	1.140000	0.960100	1.1000	+11.111%	163,955	+14.545%
2026-05-06	1.130000	1.236700	0.950000	0.9900	-12.389%	492,533	+27.273%
2026-05-05	1.090000	1.270000	1.080000	1.1300	+3.670%	464,935	+11.504%
2026-05-04	0.980000	1.170000	0.980000	1.0900	+10.201%	288,698	+15.596%
2026-05-01	0.862500	1.160000	0.822000	0.9891	+13.066%	979,159	+27.389%
2026-04-30	0.859000	0.949700	0.844500	0.8748	+1.721%	310,338	+44.033%
2026-04-29	0.750400	0.888900	0.750400	0.8600	+10.256%	152,707	+46.512%
2026-04-28	0.816000	0.819800	0.758500	0.7800	-2.463%	90,996	+61.538%
2026-04-27	0.690000	0.827000	0.637300	0.7997	+19.358%	795,025	+57.559%
2026-04-24	0.638000	0.718600	0.622600	0.6700	+7.717%	58,959	+88.060%
2026-04-23	0.645000	0.645000	0.592200	0.6220	-0.400%	128,206	+102.572%
2026-04-22	0.633000	0.633000	0.576700	0.6245	+0.726%	156,240	+101.761%
2026-04-21	0.624000	0.643600	0.587600	0.6200	-1.743%	59,369	+103.226%
2026-04-20	0.690000	0.690000	0.630000	0.6310	-7.586%	116,203	+99.683%
2026-04-17	0.734100	0.734100	0.662900	0.6828	-6.823%	67,781	+84.534%
2026-04-16	0.654900	0.749900	0.635300	0.7328	+11.878%	112,380	+71.943%
2026-04-15	0.594000	0.667500	0.594000	0.6550	+8.786%	31,546	+92.366%
2026-04-14	0.570000	0.650000	0.568100	0.6021	+7.460%	132,279	+109.268%
2026-04-13	0.590000	0.602500	0.546000	0.5603	-1.251%	201,673	+124.880%
2026-04-10	0.598800	0.617800	0.557700	0.5674	-4.735%	71,774	+122.066%
2026-04-09	0.636000	0.636400	0.572600	0.5956	-6.411%	184,462	+111.551%
2026-04-08	0.681000	0.778900	0.620300	0.6364	-7.768%	193,892	+97.989%
2026-04-07	0.617400	0.731100	0.614650	0.6900	+9.524%	238,295	+82.609%
2026-04-06	0.598200	0.666600	0.550100	0.6300	+5.475%	210,091	+100.000%
2026-04-02	0.571200	0.604600	0.501100	0.5973	+5.011%	83,368	+110.949%
2026-04-01	0.661000	0.790000	0.560000	0.5688	-8.258%	323,423	+121.519%
2026-03-31	0.570000	0.680000	0.570000	0.6200	+9.754%	367,300	+103.226%
2026-03-30	0.680000	0.705000	0.544000	0.5649	-15.699%	186,088	+123.048%
2026-03-27	0.726000	0.760000	0.600600	0.6701	-10.186%	188,274	+88.032%
2026-03-26	0.670000	0.822000	0.670000	0.7461	+8.115%	391,216	+68.878%
2026-03-25	0.761000	0.766500	0.620000	0.6901	-9.352%	575,228	+82.582%
2026-03-24	0.838000	0.887200	0.760600	0.7613	-8.266%	416,889	+65.506%
2026-03-23	0.794000	0.899000	0.790000	0.8299	+6.657%	133,558	+51.826%
2026-03-20	0.755000	0.790500	0.747100	0.7781	+3.747%	254,852	+61.933%
2026-03-19	0.734400	0.795000	0.712600	0.7500	+4.167%	68,384	+68.000%
2026-03-18	0.780000	0.790000	0.700101	0.7200	-10.347%	173,255	+75.000%
2026-03-17	0.714200	0.855000	0.714200	0.8031	+9.147%	73,068	+56.892%
2026-03-16	0.780000	0.799900	0.710300	0.7358	-0.541%	71,109	+71.242%
2026-03-13	0.798000	0.810050	0.719000	0.7398	-4.183%	46,742	+70.316%
2026-03-12	0.806650	0.841900	0.766800	0.7721	-1.013%	73,884	+63.191%
2026-03-11	0.820000	0.835000	0.761000	0.7800	-7.352%	65,819	+61.538%
2026-03-10	0.890000	0.892500	0.825000	0.8419	-4.881%	22,118	+49.661%
2026-03-09	0.900000	0.919900	0.841827	0.8851	-1.283%	85,390	+42.357%
2026-03-06	0.864000	0.900000	0.842200	0.8966	+5.868%	92,234	+40.531%
2026-03-05	0.900000	0.919999	0.825100	0.8469	+0.893%	39,386	+48.778%
2026-03-04	0.845500	0.920000	0.815800	0.8394	+0.563%	23,695	+50.107%
2026-03-03	0.850000	0.850000	0.811000	0.8347	-3.021%	10,535	+50.952%
2026-03-02	0.890000	0.929000	0.800700	0.8607	-0.852%	51,716	+46.392%
2026-02-27	0.801600	0.892000	0.801600	0.8681	+6.138%	30,607	+45.145%
2026-02-26	0.860000	0.890000	0.802500	0.8179	-3.538%	50,493	+54.053%
2026-02-25	0.802000	0.860000	0.751800	0.8479	+7.985%	83,608	+48.602%
2026-02-24	0.779200	0.846400	0.767000	0.7852	+2.507%	45,111	+60.469%
2026-02-23	0.700100	0.850000	0.690000	0.7660	+6.774%	181,966	+64.491%
2026-02-20	0.761000	0.780800	0.667100	0.7174	-9.761%	264,549	+75.634%
2026-02-19	0.783000	0.800000	0.750000	0.7950	+1.533%	52,520	+58.491%
2026-02-18	0.758000	0.798000	0.754900	0.7830	+2.259%	40,944	+60.920%
2026-02-17	0.780000	0.800000	0.740000	0.7657	-2.965%	92,225	+64.555%
2026-02-13	0.780000	0.853600	0.763500	0.7891	+0.420%	24,579	+59.676%
2026-02-12	0.830000	0.859000	0.779000	0.7858	-4.682%	69,834	+60.346%
2026-02-11	0.842250	0.842250	0.762510	0.8244	+0.109%	74,121	+52.838%
2026-02-10	0.815400	0.836800	0.808000	0.8235	+1.155%	61,322	+53.005%
2026-02-09	0.820000	0.870000	0.781700	0.8141	+0.407%	127,295	+54.772%
2026-02-06	0.800000	0.838500	0.720000	0.8108	+1.350%	319,094	+55.402%
2026-02-05	0.850000	1.180000	0.675900	0.8000	-4.762%	4,861,009	+57.500%
2026-02-04	0.910000	0.948600	0.810000	0.8400	-3.637%	110,538	+50.000%
2026-02-03	0.945400	1.040000	0.871000	0.8717	-7.757%	135,118	+44.545%
2026-02-02	0.982600	1.040000	0.912500	0.9450	-5.500%	197,579	+33.333%
2026-01-30	0.952100	1.020000	0.950100	1.0000	+2.955%	151,794	+26.000%
2026-01-29	0.970000	0.979400	0.925100	0.9713	+1.293%	44,870	+29.723%
2026-01-28	1.000000	1.000000	0.940000	0.9589	-2.153%	104,061	+31.401%
2026-01-27	0.980000	1.000000	0.966100	0.9800	+1.449%	42,377	+28.571%
2026-01-26	1.000000	1.000000	0.961500	0.9660	-0.984%	37,277	+30.435%
2026-01-23	0.970000	0.999900	0.960200	0.9756	+1.614%	32,796	+29.151%
2026-01-22	0.970000	0.984949	0.960100	0.9601	-1.528%	17,674	+31.236%
2026-01-21	0.960000	1.009900	0.960000	0.9750	+4.535%	33,589	+29.231%
2026-01-20	1.000000	1.029900	0.930000	0.9327	-8.559%	92,865	+35.092%
2026-01-16	0.960000	1.020000	0.960000	1.0200	+3.020%	55,139	+23.529%
2026-01-15	1.000000	1.025000	0.970000	0.9901	-1.970%	54,566	+27.260%
2026-01-14	1.040000	1.050000	0.978700	1.0100	-5.607%	108,891	+24.752%
2026-01-13	1.070000	1.090000	1.040000	1.0700	+0.943%	55,738	+17.757%
2026-01-12	1.090000	1.100000	1.050000	1.0600	-2.752%	38,053	+18.868%
2026-01-09	1.100000	1.120000	1.070000	1.0900	0.000%	24,087	+15.596%
2026-01-08	1.120000	1.160000	1.070000	1.0900	-2.679%	60,679	+15.596%
2026-01-07	1.140000	1.140000	1.100000	1.1200	-1.322%	22,199	+12.500%
2026-01-06	1.120000	1.163800	1.080000	1.1350	+3.182%	121,641	+11.013%
2026-01-05	1.100000	1.140000	1.100000	1.1000	-3.509%	66,348	+14.545%
2026-01-02	1.190000	1.195000	1.110000	1.1400	-3.390%	41,917	+10.526%
2025-12-31	1.070000	1.180000	1.070000	1.1800	+5.357%	152,175	+6.780%
2025-12-30	1.100000	1.120000	1.100000	1.1200	+1.818%	43,725	+12.500%
2025-12-29	1.130000	1.140000	1.065000	1.1000	-3.509%	113,056	+14.545%
2025-12-26	1.120000	1.150000	1.110000	1.1400	0.000%	23,534	+10.526%
2025-12-24	1.120000	1.145000	1.090000	1.1400	0.000%	76,550	+10.526%
2025-12-23	1.130000	1.140000	1.080000	1.1400	0.000%	62,256	+10.526%
2025-12-22	1.130000	1.150000	1.080000	1.1400	+0.885%	251,226	+10.526%
2025-12-19	1.130000	1.140000	1.090000	1.1300	-0.877%	77,841	+11.504%
2025-12-18	1.127800	1.180000	1.100000	1.1400	-0.870%	176,110	+10.526%
2025-12-17	1.140000	1.170100	1.110500	1.1500	-2.542%	76,685	+9.565%
2025-12-16	1.130000	1.180000	1.090000	1.1800	+4.425%	160,538	+6.780%
2025-12-15	1.150000	1.170000	1.120000	1.1300	-1.739%	83,961	+11.504%
2025-12-12	1.140000	1.160000	1.100000	1.1500	+1.770%	113,956	+9.565%
2025-12-11	1.190000	1.200000	1.125000	1.1300	-3.419%	107,313	+11.504%
2025-12-10	1.180000	1.210000	1.145000	1.1700	0.000%	111,179	+7.692%
2025-12-09	1.150000	1.190000	1.150000	1.1700	+3.540%	125,744	+7.692%
2025-12-08	1.160000	1.195500	1.100000	1.1300	-1.739%	133,226	+11.504%
2025-12-05	1.140000	1.191000	1.130000	1.1500	+0.877%	148,894	+9.565%
2025-12-04	1.150000	1.150000	1.100000	1.1400	-0.870%	145,699	+10.526%
2025-12-03	1.150000	1.170000	1.100000	1.1500	+0.877%	116,079	+9.565%
2025-12-02	1.140000	1.170000	1.110000	1.1400	+0.885%	115,322	+10.526%
2025-12-01	1.160000	1.280000	1.090000	1.1300	-1.739%	362,967	+11.504%
2025-11-28	1.130000	1.160000	1.120000	1.1500	+2.679%	783,733	+9.565%
2025-11-26	1.170000	1.190000	1.120000	1.1200	-1.754%	117,572	+12.500%
2025-11-25	1.110000	1.200000	1.100000	1.1400	0.000%	245,554	+10.526%
2025-11-24	1.200000	1.200000	1.100000	1.1400	-2.564%	167,027	+10.526%
2025-11-21	1.090000	1.180000	1.050000	1.1700	+10.377%	163,148	+7.692%
2025-11-20	1.140000	1.141300	1.010000	1.0600	-1.852%	378,324	+18.868%
2025-11-19	1.180000	1.190000	1.045000	1.0800	-8.475%	161,423	+16.667%
2025-11-18	1.230000	1.240000	1.110000	1.1800	+3.509%	479,220	+6.780%
2025-11-17	1.000000	1.250000	1.000000	1.1400	+14.080%	1,530,654	+10.526%
2025-11-14	1.050000	1.050000	0.930000	0.9993	-9.973%	1,631,097	+26.088%
2025-11-13	1.140000	1.159900	1.070000	1.1100	-2.632%	189,844	+13.514%
2025-11-12	1.180000	1.330000	1.140000	1.1400	-4.202%	102,921	+10.526%
2025-11-11	1.210000	1.280000	1.170000	1.1900	0.000%	41,610	+5.882%
2025-11-10	1.190000	1.240000	1.140000	1.1900	+1.709%	93,462	+5.882%
2025-11-07	1.150000	1.190000	1.110000	1.1700	-0.847%	68,823	+7.692%
2025-11-06	1.200000	1.290000	1.130000	1.1800	-1.667%	108,368	+6.780%
2025-11-05	1.290000	1.300000	1.200000	1.2000	-6.977%	163,164	+5.000%
2025-11-04	1.390000	1.406300	1.290000	1.2900	-5.839%	74,850	-2.326%
2025-11-03	1.240000	1.370000	1.180000	1.3700	+11.382%	79,576	-8.029%
2025-10-31	1.320000	1.334000	1.130000	1.2300	-5.385%	368,065	+2.439%
2025-10-30	1.310000	1.388100	1.290000	1.3000	-1.515%	32,483	-3.077%
2025-10-29	1.440000	1.450000	1.260000	1.3200	-8.333%	432,224	-4.545%
2025-10-28	1.450000	1.505000	1.420000	1.4400	-2.703%	90,920	-12.500%
2025-10-27	1.480000	1.480000	1.460000	1.4800	0.000%	26,419	-14.865%
2025-10-24	1.490000	1.520000	1.460000	1.4800	-0.671%	58,582	-14.865%
2025-10-23	1.490000	1.490000	1.470000	1.4900	+0.676%	14,170	-15.436%
2025-10-22	1.500000	1.510000	1.470000	1.4800	-1.987%	50,986	-14.865%
2025-10-21	1.490000	1.530000	1.450000	1.5100	+2.027%	71,271	-16.556%
2025-10-20	1.520000	1.560000	1.480000	1.4800	-3.268%	152,678	-14.865%
2025-10-17	1.490000	1.560000	1.480100	1.5300	+2.000%	39,502	-17.647%
2025-10-16	1.510000	1.530000	1.460000	1.5000	+1.351%	122,602	-16.000%
2025-10-15	1.510000	1.519900	1.460000	1.4800	-0.671%	36,531	-14.865%
2025-10-14	1.470000	1.515600	1.450000	1.4900	-0.667%	26,308	-15.436%
2025-10-13	1.470000	1.530000	1.450000	1.5000	+2.740%	31,989	-16.000%
2025-10-10	1.500000	1.549900	1.450000	1.4600	-1.351%	51,359	-13.699%
2025-10-09	1.520000	1.560000	1.470000	1.4800	-3.268%	96,395	-14.865%
2025-10-08	1.580000	1.595400	1.520000	1.5300	-2.548%	65,911	-17.647%
2025-10-07	1.600000	1.600000	1.520000	1.5700	+3.630%	88,294	-19.745%
2025-10-06	1.560000	1.599200	1.500000	1.5150	-2.885%	125,580	-16.832%
2025-10-03	1.510000	1.580000	1.480000	1.5600	+3.311%	207,138	-19.231%
2025-10-02	1.500000	1.540000	1.470100	1.5100	+0.667%	100,050	-16.556%
2025-10-01	1.490000	1.504000	1.470300	1.5000	+0.671%	22,748	-16.000%
2025-09-30	1.500000	1.528100	1.410000	1.4900	-0.667%	123,701	-15.436%
2025-09-29	1.450000	1.526600	1.450000	1.5000	+3.448%	85,287	-16.000%
2025-09-26	1.470000	1.480000	1.400100	1.4500	-2.027%	51,768	-13.103%
2025-09-25	1.540000	1.551800	1.460000	1.4800	-4.516%	74,423	-14.865%
2025-09-24	1.560000	1.589900	1.470100	1.5500	+0.649%	98,627	-18.710%
2025-09-23	1.600000	1.660000	1.520000	1.5400	-4.348%	210,236	-18.182%
2025-09-22	1.650000	1.675100	1.580000	1.6100	-0.617%	159,926	-21.739%
2025-09-19	1.610000	1.685000	1.560000	1.6200	+1.887%	139,819	-22.222%
2025-09-18	1.540000	1.620000	1.520000	1.5900	+5.298%	122,944	-20.755%
2025-09-17	1.600000	1.670000	1.510000	1.5100	-4.430%	98,259	-16.556%
2025-09-16	1.570000	1.660000	1.570000	1.5800	0.000%	133,298	-20.253%
2025-09-15	1.590000	1.700000	1.530000	1.5800	0.000%	55,708	-20.253%
2025-09-12	1.640000	1.700000	1.560000	1.5800	-2.469%	39,397	-20.253%
2025-09-11	1.570000	1.645800	1.570000	1.6200	+3.185%	79,131	-22.222%
2025-09-10	1.580000	1.718200	1.513900	1.5700	-1.875%	83,718	-19.745%
2025-09-09	1.610000	1.727100	1.570000	1.6000	-1.235%	91,176	-21.250%
2025-09-08	1.600000	1.700000	1.590000	1.6200	+1.887%	51,387	-22.222%
2025-09-05	1.610000	1.704000	1.570000	1.5900	0.000%	76,385	-20.755%
2025-09-04	1.660000	1.709500	1.560600	1.5900	-3.636%	66,693	-20.755%
2025-09-03	1.720000	1.870000	1.600000	1.6500	-5.172%	136,383	-23.636%
2025-09-02	1.760000	1.810000	1.670000	1.7400	-2.247%	74,528	-27.586%
2025-08-29	1.800000	1.850000	1.730000	1.7800	-1.111%	54,737	-29.213%
2025-08-28	1.790000	1.820000	1.700000	1.8000	+2.273%	57,613	-30.000%
2025-08-27	1.800000	1.910100	1.740000	1.7600	-2.222%	83,688	-28.409%
2025-08-26	1.840000	2.000000	1.790000	1.8000	-1.639%	108,292	-30.000%
2025-08-25	1.780000	1.940000	1.780000	1.8300	+3.390%	81,225	-31.148%
2025-08-22	1.680000	1.849300	1.680000	1.7700	+2.907%	97,402	-28.814%
2025-08-21	1.660000	1.750000	1.660000	1.7200	+1.775%	47,800	-26.744%
2025-08-20	1.710000	1.796600	1.660000	1.6900	-2.874%	64,232	-25.444%
2025-08-19	1.720000	1.890000	1.660000	1.7400	+2.353%	191,077	-27.586%
2025-08-18	1.560000	1.810000	1.460000	1.7000	+7.595%	139,084	-25.882%
2025-08-15	1.580000	1.638100	1.550000	1.5800	-1.250%	69,044	-20.253%
2025-08-14	1.520000	1.620000	1.440000	1.6000	+9.215%	81,206	-21.250%
2025-08-13	1.700000	1.700000	1.410000	1.4650	-8.438%	116,076	-13.993%
2025-08-12	1.770000	1.808500	1.400000	1.6000	-13.978%	282,766	-21.250%
2025-08-11	1.720000	2.139900	1.660600	1.8600	+8.140%	230,169	-32.258%
2025-08-08	1.670000	1.806700	1.670000	1.7200	+3.303%	68,090	-26.744%
2025-08-07	1.720000	1.924300	1.660100	1.6650	-2.059%	56,890	-24.324%
2025-08-06	1.840000	1.949100	1.660000	1.7000	-8.108%	84,097	-25.882%
2025-08-05	1.870000	1.920000	1.840000	1.8500	0.000%	14,785	-31.892%
2025-08-04	1.890000	1.988600	1.822200	1.8500	-0.538%	12,965	-31.892%
2025-08-01	1.730000	1.900900	1.725700	1.8600	+9.412%	96,274	-32.258%
2025-07-31	1.924300	1.990000	1.690000	1.7000	-12.371%	112,689	-25.882%
2025-07-30	2.020000	2.130000	1.880000	1.9400	-2.020%	55,120	-35.052%
2025-07-29	1.950000	2.119900	1.942800	1.9800	+4.211%	91,459	-36.364%
2025-07-28	1.930000	1.970000	1.900000	1.9000	-1.042%	58,892	-33.684%
2025-07-25	1.920000	1.950000	1.900600	1.9200	-1.538%	23,303	-34.375%
2025-07-24	1.950000	2.000000	1.890000	1.9500	+0.515%	20,166	-35.385%
2025-07-23	1.950000	2.019200	1.855900	1.9400	+1.571%	17,933	-35.052%
2025-07-22	2.010000	2.129900	1.597700	1.9100	-3.535%	123,564	-34.031%
2025-07-21	2.140000	2.185900	1.980000	1.9800	-7.042%	42,522	-36.364%
2025-07-18	1.990000	2.180000	1.990000	2.1300	+7.576%	64,032	-40.845%
2025-07-17	2.000000	2.080000	1.950600	1.9800	-0.503%	80,578	-36.364%
2025-07-16	2.040000	2.160000	1.950000	1.9900	-0.995%	60,725	-36.683%
2025-07-15	2.000000	2.100600	1.990000	2.0100	+0.500%	24,592	-37.313%
2025-07-14	2.140000	2.140000	1.970000	2.0000	0.000%	117,272	-37.000%
2025-07-11	2.110000	2.169000	2.000000	2.0000	-3.382%	79,538	-37.000%
2025-07-10	2.139200	2.200000	2.050000	2.0700	-3.271%	36,403	-39.130%
2025-07-09	1.990000	2.140000	1.980000	2.1400	+9.184%	25,011	-41.121%
2025-07-08	1.964500	2.140000	1.920000	1.9600	+1.554%	43,036	-35.714%
2025-07-07	2.010000	2.100000	1.920000	1.9300	-5.392%	53,261	-34.715%
2025-07-03	1.950000	2.090000	1.950000	2.0400	+6.806%	21,868	-38.235%
2025-07-02	1.980000	2.050000	1.851400	1.9100	-2.051%	145,448	-34.031%
2025-07-01	1.950000	2.000000	1.847300	1.9500	+0.515%	21,211	-35.385%
2025-06-30	1.960000	1.993500	1.870000	1.9400	-1.523%	97,893	-35.052%
2025-06-27	1.860000	1.970000	1.825000	1.9700	+6.486%	66,433	-36.041%
2025-06-26	1.850000	1.910000	1.763900	1.8500	0.000%	26,938	-31.892%
2025-06-25	1.910000	1.911500	1.630000	1.8500	-4.145%	59,832	-31.892%
2025-06-24	1.720000	1.943100	1.688600	1.9300	+11.561%	90,335	-34.715%
2025-06-23	1.620000	1.740000	1.620000	1.7300	+4.848%	44,265	-27.168%
2025-06-20	1.680000	1.790000	1.560000	1.6500	-1.198%	46,242	-23.636%
2025-06-18	1.530000	1.800000	1.530000	1.6700	+11.333%	148,171	-24.551%
2025-06-17	1.580000	1.640000	1.480000	1.5000	-6.832%	113,086	-16.000%
2025-06-16	1.700000	1.815000	1.590000	1.6100	-5.294%	66,504	-21.739%
2025-06-13	1.830000	1.940000	1.670100	1.7000	-8.108%	166,026	-25.882%
2025-06-12	1.895000	1.930000	1.810000	1.8500	-1.070%	92,179	-31.892%
2025-06-11	1.920000	2.050000	1.860000	1.8700	-2.604%	159,576	-32.620%
2025-06-10	1.860000	1.935000	1.760000	1.9200	+3.226%	165,406	-34.375%
2025-06-09	1.890000	1.930000	1.840000	1.8600	-1.587%	81,398	-32.258%
2025-06-06	1.990000	1.990000	1.820000	1.8900	-3.077%	117,298	-33.333%
2025-06-05	1.910000	1.980000	1.850000	1.9500	+3.723%	213,314	-35.385%
2025-06-04	1.590000	2.010000	1.540000	1.8800	+19.745%	594,480	-32.979%
2025-06-03	1.420000	1.690000	1.300000	1.5700	+10.563%	331,340	-19.745%
2025-06-02	1.400000	1.430000	1.330000	1.4200	+2.158%	62,193	-11.268%
2025-05-30	1.340000	1.410000	1.335000	1.3900	+2.206%	73,692	-9.353%
2025-05-29	1.410000	1.410000	1.300000	1.3600	-2.158%	46,783	-7.353%
2025-05-28	1.490000	1.515000	1.342000	1.3900	-6.081%	529,590	-9.353%
2025-05-27	1.400000	1.530000	1.360000	1.4800	+2.778%	443,042	-14.865%
2025-05-23	1.440000	1.440000	1.370000	1.4400	-0.690%	74,424	-12.500%
2025-05-22	1.380000	1.498500	1.360000	1.4500	+4.317%	118,851	-13.103%
2025-05-21	1.330000	1.420000	1.254900	1.3900	+4.511%	119,409	-9.353%
2025-05-20	1.160000	1.400000	1.140000	1.3300	+15.652%	396,737	-5.263%
2025-05-19	1.080000	1.160000	1.050400	1.1500	+4.545%	44,319	+9.565%
2025-05-16	0.980000	1.140000	0.980000	1.1000	+12.245%	189,608	+14.545%
2025-05-15	0.980000	1.030000	0.935500	0.9800	-1.010%	131,808	+28.571%
2025-05-14	0.980000	1.068200	0.950100	0.9900	+1.020%	106,469	+27.273%
2025-05-13	1.000000	1.010000	0.976600	0.9800	-2.970%	20,138	+28.571%
2025-05-12	1.140000	1.140000	0.969600	1.0100	-6.481%	250,481	+24.752%
2025-05-09	1.000000	1.120000	0.990250	1.0800	+9.036%	171,373	+16.667%
2025-05-08	0.940000	1.030000	0.940000	0.9905	+4.263%	114,508	+27.208%
2025-05-07	0.970000	1.030000	0.930500	0.9500	-1.554%	27,247	+32.632%
2025-05-06	0.988000	1.030000	0.940000	0.9650	-3.015%	35,550	+30.570%
2025-05-05	1.020000	1.050000	0.966000	0.9950	-2.451%	68,322	+26.633%
2025-05-02	1.030000	1.070000	1.010000	1.0200	+2.000%	94,498	+23.529%
2025-05-01	0.970000	1.040000	0.970000	1.0000	+3.093%	53,770	+26.000%
2025-04-30	0.975000	0.984000	0.900000	0.9700	+3.181%	131,341	+29.897%
2025-04-29	0.940500	0.989999	0.930200	0.9401	-2.001%	85,691	+34.028%
2025-04-28	0.946100	1.000000	0.946100	0.9593	-0.031%	95,452	+31.346%
2025-04-25	0.980000	0.980000	0.950000	0.9596	-1.276%	41,201	+31.305%
2025-04-24	0.910000	0.997500	0.910000	0.9720	+5.675%	37,519	+29.630%
2025-04-23	0.940000	1.010000	0.914000	0.9198	-2.149%	65,466	+36.986%
2025-04-22	0.910000	0.951500	0.893400	0.9400	+5.618%	73,250	+34.043%
2025-04-21	0.960000	1.050000	0.880000	0.8900	-6.923%	265,745	+41.573%
2025-04-17	0.936600	1.035500	0.930000	0.9562	-0.094%	76,557	+31.772%
2025-04-16	0.980000	1.045000	0.940000	0.9571	-4.290%	62,900	+31.648%
2025-04-15	1.010000	1.070000	0.970100	1.0000	-0.990%	70,410	+26.000%
2025-04-14	1.000000	1.040000	0.980100	1.0100	+3.166%	80,952	+24.752%
2025-04-11	0.921800	0.984000	0.890300	0.9790	+4.149%	112,983	+28.703%
2025-04-10	1.060000	1.070000	0.930000	0.9400	-8.738%	121,065	+34.043%
2025-04-09	0.930000	1.040000	0.887500	1.0300	+10.753%	271,175	+22.330%
2025-04-08	1.000000	1.049900	0.864500	0.9300	-5.102%	190,146	+35.484%
2025-04-07	1.050000	1.059400	0.970000	0.9800	-9.259%	188,121	+28.571%

.dark-mode .cXYL0S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .cXYL0S{ color: #333333; background-color: white; border: 2px solid #333333; }TELATELA Bio, Inc. Common Stockstock NASDAQ

TELA
TELA Bio, Inc. Common Stock
stock NASDAQ