Dark

TELA
TELA Bio, Inc. Common Stock
stock NASDAQ

At Close

Jul 28, 2026 3:51:43 PM EDT

0.6700USD+3.108%(+0.0200)29,668

0.5800Bid 0.8000Ask 0.2100Spread

Pre-market

0.00USD-100.000%(-0.69)0

After-hours

Jul 27, 2026 4:00:30 PM EDT

0.6500USD0.000%(0.0000)0

OverviewOptionsHistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	0.650010	0.720000	0.650010	0.6701	+3.092%	29,668	0.000%
2026-07-27	0.680000	0.700800	0.611600	0.6500	-5.933%	24,697	+3.092%
2026-07-24	0.737000	0.780000	0.691000	0.6910	-2.813%	35,927	-3.025%
2026-07-23	0.720000	0.799799	0.701000	0.7110	-2.962%	42,867	-5.752%
2026-07-22	0.720000	0.735900	0.720000	0.7327	+1.707%	10,230	-8.544%
2026-07-21	0.720000	0.736000	0.720000	0.7204	+0.042%	20,092	-6.982%
2026-07-20	0.720000	0.744019	0.701000	0.7201	-1.491%	45,268	-6.943%
2026-07-17	0.820000	0.820000	0.730300	0.7310	-2.611%	17,447	-8.331%
2026-07-16	0.761700	0.800000	0.720100	0.7506	-4.419%	52,596	-10.725%
2026-07-15	0.770000	0.829800	0.750100	0.7853	+4.637%	111,552	-14.670%
2026-07-14	0.800000	0.881700	0.750000	0.7505	-8.173%	64,998	-10.713%
2026-07-13	0.831400	0.905000	0.812100	0.8173	-3.506%	86,970	-18.011%
2026-07-10	0.800301	0.859900	0.800301	0.8470	-1.282%	66,827	-20.885%
2026-07-09	0.869990	0.869990	0.820000	0.8580	+7.250%	44,007	-21.900%
2026-07-08	0.907000	0.907000	0.800000	0.8000	-10.495%	54,676	-16.238%
2026-07-07	0.722500	0.994500	0.722500	0.8938	+13.672%	198,511	-25.028%
2026-07-06	0.720000	0.810000	0.720000	0.7863	+8.996%	58,169	-14.778%
2026-07-02	0.720000	0.740000	0.720000	0.7214	+0.194%	14,475	-7.111%
2026-07-01	0.740000	0.780000	0.720000	0.7200	-4.000%	35,881	-6.931%
2026-06-30	0.710101	0.799900	0.710100	0.7500	+2.655%	47,910	-10.653%
2026-06-29	0.701200	0.760200	0.701200	0.7306	+3.543%	47,503	-8.281%
2026-06-26	0.720000	0.777700	0.670100	0.7056	-4.649%	272,283	-5.031%
2026-06-25	0.730000	0.830000	0.730000	0.7400	-1.346%	127,432	-9.446%
2026-06-24	0.780000	0.850000	0.700100	0.7501	-4.543%	236,234	-10.665%
2026-06-23	0.880000	0.880000	0.780000	0.7858	-2.385%	118,173	-14.724%
2026-06-22	0.810000	0.899000	0.800000	0.8050	+0.499%	57,557	-16.758%
2026-06-18	0.850000	0.866100	0.783000	0.8010	-6.763%	106,524	-16.342%
2026-06-17	0.897400	0.900000	0.840200	0.8591	-4.268%	62,169	-22.000%
2026-06-16	0.800000	0.900000	0.780400	0.8974	+12.175%	117,887	-25.329%
2026-06-15	0.898900	0.900000	0.774000	0.8000	-6.977%	169,572	-16.238%
2026-06-12	0.926200	0.936100	0.850000	0.8600	-5.702%	127,409	-22.081%
2026-06-11	0.900000	0.940000	0.860000	0.9120	-3.195%	168,414	-26.524%
2026-06-10	0.960000	0.960000	0.893300	0.9421	+0.738%	128,231	-28.872%
2026-06-09	0.840600	0.959899	0.840600	0.9352	+10.024%	152,432	-28.347%
2026-06-08	0.890500	0.967700	0.830000	0.8500	-3.420%	146,247	-21.165%
2026-06-05	0.864200	0.915700	0.860000	0.8801	-0.102%	66,450	-23.861%
2026-06-04	0.860000	0.979999	0.860000	0.8810	+2.442%	46,488	-23.939%
2026-06-03	0.906300	0.970000	0.860000	0.8600	-5.495%	136,906	-22.081%
2026-06-02	0.920000	0.979990	0.900500	0.9100	+1.111%	77,391	-26.363%
2026-06-01	0.911000	0.980000	0.866700	0.9000	-7.216%	83,270	-25.544%
2026-05-29	0.890500	0.977500	0.890000	0.9700	+7.742%	74,593	-30.918%
2026-05-28	0.850000	0.935000	0.850000	0.9003	+3.602%	136,767	-25.569%
2026-05-27	0.820000	0.914900	0.820000	0.8690	+6.757%	118,794	-22.888%
2026-05-26	0.880000	0.890100	0.810000	0.8140	-8.550%	119,448	-17.678%
2026-05-22	0.910000	0.920000	0.860100	0.8901	-3.512%	95,667	-24.716%
2026-05-21	0.970000	0.980000	0.905000	0.9225	-2.792%	75,385	-27.360%
2026-05-20	0.830070	1.045000	0.830070	0.9490	+10.349%	135,729	-29.389%
2026-05-19	0.808000	0.899800	0.786100	0.8600	+3.602%	106,514	-22.081%
2026-05-18	0.949800	0.959800	0.830000	0.8301	-8.276%	77,201	-19.275%
2026-05-15	0.960300	0.989900	0.861400	0.9050	-8.586%	197,704	-25.956%
2026-05-14	0.933400	1.040000	0.930000	0.9900	+3.125%	87,563	-32.313%
2026-05-13	1.000000	1.020000	0.901800	0.9600	-5.882%	126,491	-30.198%
2026-05-12	0.970100	1.160000	0.970100	1.0200	+5.144%	319,187	-34.304%
2026-05-11	1.020000	1.060000	0.962600	0.9701	-4.892%	170,843	-30.925%
2026-05-08	1.130000	1.189900	1.020000	1.0200	-7.273%	213,563	-34.304%
2026-05-07	0.988000	1.140000	0.960100	1.1000	+11.111%	163,955	-39.082%
2026-05-06	1.130000	1.236700	0.950000	0.9900	-12.389%	492,533	-32.313%
2026-05-05	1.090000	1.270000	1.080000	1.1300	+3.670%	464,935	-40.699%
2026-05-04	0.980000	1.170000	0.980000	1.0900	+10.201%	288,698	-38.523%
2026-05-01	0.862500	1.160000	0.822000	0.9891	+13.066%	979,159	-32.252%
2026-04-30	0.859000	0.949700	0.844500	0.8748	+1.721%	310,338	-23.400%
2026-04-29	0.750400	0.888900	0.750400	0.8600	+10.256%	152,707	-22.081%
2026-04-28	0.816000	0.819800	0.758500	0.7800	-2.463%	90,996	-14.090%
2026-04-27	0.690000	0.827000	0.637300	0.7997	+19.358%	795,025	-16.206%
2026-04-24	0.638000	0.718600	0.622600	0.6700	+7.717%	58,959	+0.015%
2026-04-23	0.645000	0.645000	0.592200	0.6220	-0.400%	128,206	+7.733%
2026-04-22	0.633000	0.633000	0.576700	0.6245	+0.726%	156,240	+7.302%
2026-04-21	0.624000	0.643600	0.587600	0.6200	-1.743%	59,369	+8.081%
2026-04-20	0.690000	0.690000	0.630000	0.6310	-7.586%	116,203	+6.197%
2026-04-17	0.734100	0.734100	0.662900	0.6828	-6.823%	67,781	-1.860%
2026-04-16	0.654900	0.749900	0.635300	0.7328	+11.878%	112,380	-8.556%
2026-04-15	0.594000	0.667500	0.594000	0.6550	+8.786%	31,546	+2.305%
2026-04-14	0.570000	0.650000	0.568100	0.6021	+7.460%	132,279	+11.294%
2026-04-13	0.590000	0.602500	0.546000	0.5603	-1.251%	201,673	+19.597%
2026-04-10	0.598800	0.617800	0.557700	0.5674	-4.735%	71,774	+18.100%
2026-04-09	0.636000	0.636400	0.572600	0.5956	-6.411%	184,462	+12.508%
2026-04-08	0.681000	0.778900	0.620300	0.6364	-7.768%	193,892	+5.295%
2026-04-07	0.617400	0.731100	0.614650	0.6900	+9.524%	238,295	-2.884%
2026-04-06	0.598200	0.666600	0.550100	0.6300	+5.475%	210,091	+6.365%
2026-04-02	0.571200	0.604600	0.501100	0.5973	+5.011%	83,368	+12.188%
2026-04-01	0.661000	0.790000	0.560000	0.5688	-8.258%	323,423	+17.809%
2026-03-31	0.570000	0.680000	0.570000	0.6200	+9.754%	367,300	+8.081%
2026-03-30	0.680000	0.705000	0.544000	0.5649	-15.699%	186,088	+18.623%
2026-03-27	0.726000	0.760000	0.600600	0.6701	-10.186%	188,274	0.000%
2026-03-26	0.670000	0.822000	0.670000	0.7461	+8.115%	391,216	-10.186%
2026-03-25	0.761000	0.766500	0.620000	0.6901	-9.352%	575,228	-2.898%
2026-03-24	0.838000	0.887200	0.760600	0.7613	-8.266%	416,889	-11.980%
2026-03-23	0.794000	0.899000	0.790000	0.8299	+6.657%	133,558	-19.255%
2026-03-20	0.755000	0.790500	0.747100	0.7781	+3.747%	254,852	-13.880%
2026-03-19	0.734400	0.795000	0.712600	0.7500	+4.167%	68,384	-10.653%
2026-03-18	0.780000	0.790000	0.700101	0.7200	-10.347%	173,255	-6.931%
2026-03-17	0.714200	0.855000	0.714200	0.8031	+9.147%	73,068	-16.561%
2026-03-16	0.780000	0.799900	0.710300	0.7358	-0.541%	71,109	-8.929%
2026-03-13	0.798000	0.810050	0.719000	0.7398	-4.183%	46,742	-9.421%
2026-03-12	0.806650	0.841900	0.766800	0.7721	-1.013%	73,884	-13.211%
2026-03-11	0.820000	0.835000	0.761000	0.7800	-7.352%	65,819	-14.090%
2026-03-10	0.890000	0.892500	0.825000	0.8419	-4.881%	22,118	-20.406%
2026-03-09	0.900000	0.919900	0.841827	0.8851	-1.283%	85,390	-24.291%
2026-03-06	0.864000	0.900000	0.842200	0.8966	+5.868%	92,234	-25.262%
2026-03-05	0.900000	0.919999	0.825100	0.8469	+0.893%	39,386	-20.876%
2026-03-04	0.845500	0.920000	0.815800	0.8394	+0.563%	23,695	-20.169%
2026-03-03	0.850000	0.850000	0.811000	0.8347	-3.021%	10,535	-19.720%
2026-03-02	0.890000	0.929000	0.800700	0.8607	-0.852%	51,716	-22.145%
2026-02-27	0.801600	0.892000	0.801600	0.8681	+6.138%	30,607	-22.808%
2026-02-26	0.860000	0.890000	0.802500	0.8179	-3.538%	50,493	-18.071%
2026-02-25	0.802000	0.860000	0.751800	0.8479	+7.985%	83,608	-20.969%
2026-02-24	0.779200	0.846400	0.767000	0.7852	+2.507%	45,111	-14.659%
2026-02-23	0.700100	0.850000	0.690000	0.7660	+6.774%	181,966	-12.520%
2026-02-20	0.761000	0.780800	0.667100	0.7174	-9.761%	264,549	-6.593%
2026-02-19	0.783000	0.800000	0.750000	0.7950	+1.533%	52,520	-15.711%
2026-02-18	0.758000	0.798000	0.754900	0.7830	+2.259%	40,944	-14.419%
2026-02-17	0.780000	0.800000	0.740000	0.7657	-2.965%	92,225	-12.485%
2026-02-13	0.780000	0.853600	0.763500	0.7891	+0.420%	24,579	-15.080%
2026-02-12	0.830000	0.859000	0.779000	0.7858	-4.682%	69,834	-14.724%
2026-02-11	0.842250	0.842250	0.762510	0.8244	+0.109%	74,121	-18.717%
2026-02-10	0.815400	0.836800	0.808000	0.8235	+1.155%	61,322	-18.628%
2026-02-09	0.820000	0.870000	0.781700	0.8141	+0.407%	127,295	-17.688%
2026-02-06	0.800000	0.838500	0.720000	0.8108	+1.350%	319,094	-17.353%
2026-02-05	0.850000	1.180000	0.675900	0.8000	-4.762%	4,861,009	-16.238%
2026-02-04	0.910000	0.948600	0.810000	0.8400	-3.637%	110,538	-20.226%
2026-02-03	0.945400	1.040000	0.871000	0.8717	-7.757%	135,118	-23.127%
2026-02-02	0.982600	1.040000	0.912500	0.9450	-5.500%	197,579	-29.090%
2026-01-30	0.952100	1.020000	0.950100	1.0000	+2.955%	151,794	-32.990%
2026-01-29	0.970000	0.979400	0.925100	0.9713	+1.293%	44,870	-31.010%
2026-01-28	1.000000	1.000000	0.940000	0.9589	-2.153%	104,061	-30.118%
2026-01-27	0.980000	1.000000	0.966100	0.9800	+1.449%	42,377	-31.622%
2026-01-26	1.000000	1.000000	0.961500	0.9660	-0.984%	37,277	-30.631%
2026-01-23	0.970000	0.999900	0.960200	0.9756	+1.614%	32,796	-31.314%
2026-01-22	0.970000	0.984949	0.960100	0.9601	-1.528%	17,674	-30.205%
2026-01-21	0.960000	1.009900	0.960000	0.9750	+4.535%	33,589	-31.272%
2026-01-20	1.000000	1.029900	0.930000	0.9327	-8.559%	92,865	-28.155%
2026-01-16	0.960000	1.020000	0.960000	1.0200	+3.020%	55,139	-34.304%
2026-01-15	1.000000	1.025000	0.970000	0.9901	-1.970%	54,566	-32.320%
2026-01-14	1.040000	1.050000	0.978700	1.0100	-5.607%	108,891	-33.653%
2026-01-13	1.070000	1.090000	1.040000	1.0700	+0.943%	55,738	-37.374%
2026-01-12	1.090000	1.100000	1.050000	1.0600	-2.752%	38,053	-36.783%
2026-01-09	1.100000	1.120000	1.070000	1.0900	0.000%	24,087	-38.523%
2026-01-08	1.120000	1.160000	1.070000	1.0900	-2.679%	60,679	-38.523%
2026-01-07	1.140000	1.140000	1.100000	1.1200	-1.322%	22,199	-40.170%
2026-01-06	1.120000	1.163800	1.080000	1.1350	+3.182%	121,641	-40.960%
2026-01-05	1.100000	1.140000	1.100000	1.1000	-3.509%	66,348	-39.082%
2026-01-02	1.190000	1.195000	1.110000	1.1400	-3.390%	41,917	-41.219%
2025-12-31	1.070000	1.180000	1.070000	1.1800	+5.357%	152,175	-43.212%
2025-12-30	1.100000	1.120000	1.100000	1.1200	+1.818%	43,725	-40.170%
2025-12-29	1.130000	1.140000	1.065000	1.1000	-3.509%	113,056	-39.082%
2025-12-26	1.120000	1.150000	1.110000	1.1400	0.000%	23,534	-41.219%
2025-12-24	1.120000	1.145000	1.090000	1.1400	0.000%	76,550	-41.219%
2025-12-23	1.130000	1.140000	1.080000	1.1400	0.000%	62,256	-41.219%
2025-12-22	1.130000	1.150000	1.080000	1.1400	+0.885%	251,226	-41.219%
2025-12-19	1.130000	1.140000	1.090000	1.1300	-0.877%	77,841	-40.699%
2025-12-18	1.127800	1.180000	1.100000	1.1400	-0.870%	176,110	-41.219%
2025-12-17	1.140000	1.170100	1.110500	1.1500	-2.542%	76,685	-41.730%
2025-12-16	1.130000	1.180000	1.090000	1.1800	+4.425%	160,538	-43.212%
2025-12-15	1.150000	1.170000	1.120000	1.1300	-1.739%	83,961	-40.699%
2025-12-12	1.140000	1.160000	1.100000	1.1500	+1.770%	113,956	-41.730%
2025-12-11	1.190000	1.200000	1.125000	1.1300	-3.419%	107,313	-40.699%
2025-12-10	1.180000	1.210000	1.145000	1.1700	0.000%	111,179	-42.726%
2025-12-09	1.150000	1.190000	1.150000	1.1700	+3.540%	125,744	-42.726%
2025-12-08	1.160000	1.195500	1.100000	1.1300	-1.739%	133,226	-40.699%
2025-12-05	1.140000	1.191000	1.130000	1.1500	+0.877%	148,894	-41.730%
2025-12-04	1.150000	1.150000	1.100000	1.1400	-0.870%	145,699	-41.219%
2025-12-03	1.150000	1.170000	1.100000	1.1500	+0.877%	116,079	-41.730%
2025-12-02	1.140000	1.170000	1.110000	1.1400	+0.885%	115,322	-41.219%
2025-12-01	1.160000	1.280000	1.090000	1.1300	-1.739%	362,967	-40.699%
2025-11-28	1.130000	1.160000	1.120000	1.1500	+2.679%	783,733	-41.730%
2025-11-26	1.170000	1.190000	1.120000	1.1200	-1.754%	117,572	-40.170%
2025-11-25	1.110000	1.200000	1.100000	1.1400	0.000%	245,554	-41.219%
2025-11-24	1.200000	1.200000	1.100000	1.1400	-2.564%	167,027	-41.219%
2025-11-21	1.090000	1.180000	1.050000	1.1700	+10.377%	163,148	-42.726%
2025-11-20	1.140000	1.141300	1.010000	1.0600	-1.852%	378,324	-36.783%
2025-11-19	1.180000	1.190000	1.045000	1.0800	-8.475%	161,423	-37.954%
2025-11-18	1.230000	1.240000	1.110000	1.1800	+3.509%	479,220	-43.212%
2025-11-17	1.000000	1.250000	1.000000	1.1400	+14.080%	1,530,654	-41.219%
2025-11-14	1.050000	1.050000	0.930000	0.9993	-9.973%	1,631,097	-32.943%
2025-11-13	1.140000	1.159900	1.070000	1.1100	-2.632%	189,844	-39.631%
2025-11-12	1.180000	1.330000	1.140000	1.1400	-4.202%	102,921	-41.219%
2025-11-11	1.210000	1.280000	1.170000	1.1900	0.000%	41,610	-43.689%
2025-11-10	1.190000	1.240000	1.140000	1.1900	+1.709%	93,462	-43.689%
2025-11-07	1.150000	1.190000	1.110000	1.1700	-0.847%	68,823	-42.726%
2025-11-06	1.200000	1.290000	1.130000	1.1800	-1.667%	108,368	-43.212%
2025-11-05	1.290000	1.300000	1.200000	1.2000	-6.977%	163,164	-44.158%
2025-11-04	1.390000	1.406300	1.290000	1.2900	-5.839%	74,850	-48.054%
2025-11-03	1.240000	1.370000	1.180000	1.3700	+11.382%	79,576	-51.088%
2025-10-31	1.320000	1.334000	1.130000	1.2300	-5.385%	368,065	-45.520%
2025-10-30	1.310000	1.388100	1.290000	1.3000	-1.515%	32,483	-48.454%
2025-10-29	1.440000	1.450000	1.260000	1.3200	-8.333%	432,224	-49.235%
2025-10-28	1.450000	1.505000	1.420000	1.4400	-2.703%	90,920	-53.465%
2025-10-27	1.480000	1.480000	1.460000	1.4800	0.000%	26,419	-54.723%
2025-10-24	1.490000	1.520000	1.460000	1.4800	-0.671%	58,582	-54.723%
2025-10-23	1.490000	1.490000	1.470000	1.4900	+0.676%	14,170	-55.027%
2025-10-22	1.500000	1.510000	1.470000	1.4800	-1.987%	50,986	-54.723%
2025-10-21	1.490000	1.530000	1.450000	1.5100	+2.027%	71,271	-55.623%
2025-10-20	1.520000	1.560000	1.480000	1.4800	-3.268%	152,678	-54.723%
2025-10-17	1.490000	1.560000	1.480100	1.5300	+2.000%	39,502	-56.203%
2025-10-16	1.510000	1.530000	1.460000	1.5000	+1.351%	122,602	-55.327%
2025-10-15	1.510000	1.519900	1.460000	1.4800	-0.671%	36,531	-54.723%
2025-10-14	1.470000	1.515600	1.450000	1.4900	-0.667%	26,308	-55.027%
2025-10-13	1.470000	1.530000	1.450000	1.5000	+2.740%	31,989	-55.327%
2025-10-10	1.500000	1.549900	1.450000	1.4600	-1.351%	51,359	-54.103%
2025-10-09	1.520000	1.560000	1.470000	1.4800	-3.268%	96,395	-54.723%
2025-10-08	1.580000	1.595400	1.520000	1.5300	-2.548%	65,911	-56.203%
2025-10-07	1.600000	1.600000	1.520000	1.5700	+3.630%	88,294	-57.318%
2025-10-06	1.560000	1.599200	1.500000	1.5150	-2.885%	125,580	-55.769%
2025-10-03	1.510000	1.580000	1.480000	1.5600	+3.311%	207,138	-57.045%
2025-10-02	1.500000	1.540000	1.470100	1.5100	+0.667%	100,050	-55.623%
2025-10-01	1.490000	1.504000	1.470300	1.5000	+0.671%	22,748	-55.327%
2025-09-30	1.500000	1.528100	1.410000	1.4900	-0.667%	123,701	-55.027%
2025-09-29	1.450000	1.526600	1.450000	1.5000	+3.448%	85,287	-55.327%
2025-09-26	1.470000	1.480000	1.400100	1.4500	-2.027%	51,768	-53.786%
2025-09-25	1.540000	1.551800	1.460000	1.4800	-4.516%	74,423	-54.723%
2025-09-24	1.560000	1.589900	1.470100	1.5500	+0.649%	98,627	-56.768%
2025-09-23	1.600000	1.660000	1.520000	1.5400	-4.348%	210,236	-56.487%
2025-09-22	1.650000	1.675100	1.580000	1.6100	-0.617%	159,926	-58.379%
2025-09-19	1.610000	1.685000	1.560000	1.6200	+1.887%	139,819	-58.636%
2025-09-18	1.540000	1.620000	1.520000	1.5900	+5.298%	122,944	-57.855%
2025-09-17	1.600000	1.670000	1.510000	1.5100	-4.430%	98,259	-55.623%
2025-09-16	1.570000	1.660000	1.570000	1.5800	0.000%	133,298	-57.589%
2025-09-15	1.590000	1.700000	1.530000	1.5800	0.000%	55,708	-57.589%
2025-09-12	1.640000	1.700000	1.560000	1.5800	-2.469%	39,397	-57.589%
2025-09-11	1.570000	1.645800	1.570000	1.6200	+3.185%	79,131	-58.636%
2025-09-10	1.580000	1.718200	1.513900	1.5700	-1.875%	83,718	-57.318%
2025-09-09	1.610000	1.727100	1.570000	1.6000	-1.235%	91,176	-58.119%
2025-09-08	1.600000	1.700000	1.590000	1.6200	+1.887%	51,387	-58.636%
2025-09-05	1.610000	1.704000	1.570000	1.5900	0.000%	76,385	-57.855%
2025-09-04	1.660000	1.709500	1.560600	1.5900	-3.636%	66,693	-57.855%
2025-09-03	1.720000	1.870000	1.600000	1.6500	-5.172%	136,383	-59.388%
2025-09-02	1.760000	1.810000	1.670000	1.7400	-2.247%	74,528	-61.489%
2025-08-29	1.800000	1.850000	1.730000	1.7800	-1.111%	54,737	-62.354%
2025-08-28	1.790000	1.820000	1.700000	1.8000	+2.273%	57,613	-62.772%
2025-08-27	1.800000	1.910100	1.740000	1.7600	-2.222%	83,688	-61.926%
2025-08-26	1.840000	2.000000	1.790000	1.8000	-1.639%	108,292	-62.772%
2025-08-25	1.780000	1.940000	1.780000	1.8300	+3.390%	81,225	-63.383%
2025-08-22	1.680000	1.849300	1.680000	1.7700	+2.907%	97,402	-62.141%
2025-08-21	1.660000	1.750000	1.660000	1.7200	+1.775%	47,800	-61.041%
2025-08-20	1.710000	1.796600	1.660000	1.6900	-2.874%	64,232	-60.349%
2025-08-19	1.720000	1.890000	1.660000	1.7400	+2.353%	191,077	-61.489%
2025-08-18	1.560000	1.810000	1.460000	1.7000	+7.595%	139,084	-60.582%
2025-08-15	1.580000	1.638100	1.550000	1.5800	-1.250%	69,044	-57.589%
2025-08-14	1.520000	1.620000	1.440000	1.6000	+9.215%	81,206	-58.119%
2025-08-13	1.700000	1.700000	1.410000	1.4650	-8.438%	116,076	-54.259%
2025-08-12	1.770000	1.808500	1.400000	1.6000	-13.978%	282,766	-58.119%
2025-08-11	1.720000	2.139900	1.660600	1.8600	+8.140%	230,169	-63.973%
2025-08-08	1.670000	1.806700	1.670000	1.7200	+3.303%	68,090	-61.041%
2025-08-07	1.720000	1.924300	1.660100	1.6650	-2.059%	56,890	-59.754%
2025-08-06	1.840000	1.949100	1.660000	1.7000	-8.108%	84,097	-60.582%
2025-08-05	1.870000	1.920000	1.840000	1.8500	0.000%	14,785	-63.778%
2025-08-04	1.890000	1.988600	1.822200	1.8500	-0.538%	12,965	-63.778%
2025-08-01	1.730000	1.900900	1.725700	1.8600	+9.412%	96,274	-63.973%
2025-07-31	1.924300	1.990000	1.690000	1.7000	-12.371%	112,689	-60.582%
2025-07-30	2.020000	2.130000	1.880000	1.9400	-2.020%	55,120	-65.459%
2025-07-29	1.950000	2.119900	1.942800	1.9800	+4.211%	91,459	-66.157%
2025-07-28	1.930000	1.970000	1.900000	1.9000	-1.042%	58,892	-64.732%
2025-07-25	1.920000	1.950000	1.900600	1.9200	-1.538%	23,303	-65.099%
2025-07-24	1.950000	2.000000	1.890000	1.9500	+0.515%	20,166	-65.636%
2025-07-23	1.950000	2.019200	1.855900	1.9400	+1.571%	17,933	-65.459%
2025-07-22	2.010000	2.129900	1.597700	1.9100	-3.535%	123,564	-64.916%
2025-07-21	2.140000	2.185900	1.980000	1.9800	-7.042%	42,522	-66.157%
2025-07-18	1.990000	2.180000	1.990000	2.1300	+7.576%	64,032	-68.540%
2025-07-17	2.000000	2.080000	1.950600	1.9800	-0.503%	80,578	-66.157%
2025-07-16	2.040000	2.160000	1.950000	1.9900	-0.995%	60,725	-66.327%
2025-07-15	2.000000	2.100600	1.990000	2.0100	+0.500%	24,592	-66.662%
2025-07-14	2.140000	2.140000	1.970000	2.0000	0.000%	117,272	-66.495%
2025-07-11	2.110000	2.169000	2.000000	2.0000	-3.382%	79,538	-66.495%
2025-07-10	2.139200	2.200000	2.050000	2.0700	-3.271%	36,403	-67.628%
2025-07-09	1.990000	2.140000	1.980000	2.1400	+9.184%	25,011	-68.687%
2025-07-08	1.964500	2.140000	1.920000	1.9600	+1.554%	43,036	-65.811%
2025-07-07	2.010000	2.100000	1.920000	1.9300	-5.392%	53,261	-65.280%
2025-07-03	1.950000	2.090000	1.950000	2.0400	+6.806%	21,868	-67.152%
2025-07-02	1.980000	2.050000	1.851400	1.9100	-2.051%	145,448	-64.916%
2025-07-01	1.950000	2.000000	1.847300	1.9500	+0.515%	21,211	-65.636%
2025-06-30	1.960000	1.993500	1.870000	1.9400	-1.523%	97,893	-65.459%
2025-06-27	1.860000	1.970000	1.825000	1.9700	+6.486%	66,433	-65.985%
2025-06-26	1.850000	1.910000	1.763900	1.8500	0.000%	26,938	-63.778%
2025-06-25	1.910000	1.911500	1.630000	1.8500	-4.145%	59,832	-63.778%
2025-06-24	1.720000	1.943100	1.688600	1.9300	+11.561%	90,335	-65.280%
2025-06-23	1.620000	1.740000	1.620000	1.7300	+4.848%	44,265	-61.266%
2025-06-20	1.680000	1.790000	1.560000	1.6500	-1.198%	46,242	-59.388%
2025-06-18	1.530000	1.800000	1.530000	1.6700	+11.333%	148,171	-59.874%
2025-06-17	1.580000	1.640000	1.480000	1.5000	-6.832%	113,086	-55.327%
2025-06-16	1.700000	1.815000	1.590000	1.6100	-5.294%	66,504	-58.379%
2025-06-13	1.830000	1.940000	1.670100	1.7000	-8.108%	166,026	-60.582%
2025-06-12	1.895000	1.930000	1.810000	1.8500	-1.070%	92,179	-63.778%
2025-06-11	1.920000	2.050000	1.860000	1.8700	-2.604%	159,576	-64.166%
2025-06-10	1.860000	1.935000	1.760000	1.9200	+3.226%	165,406	-65.099%
2025-06-09	1.890000	1.930000	1.840000	1.8600	-1.587%	81,398	-63.973%
2025-06-06	1.990000	1.990000	1.820000	1.8900	-3.077%	117,298	-64.545%
2025-06-05	1.910000	1.980000	1.850000	1.9500	+3.723%	213,314	-65.636%
2025-06-04	1.590000	2.010000	1.540000	1.8800	+19.745%	594,480	-64.356%
2025-06-03	1.420000	1.690000	1.300000	1.5700	+10.563%	331,340	-57.318%
2025-06-02	1.400000	1.430000	1.330000	1.4200	+2.158%	62,193	-52.810%
2025-05-30	1.340000	1.410000	1.335000	1.3900	+2.206%	73,692	-51.791%
2025-05-29	1.410000	1.410000	1.300000	1.3600	-2.158%	46,783	-50.728%
2025-05-28	1.490000	1.515000	1.342000	1.3900	-6.081%	529,590	-51.791%
2025-05-27	1.400000	1.530000	1.360000	1.4800	+2.778%	443,042	-54.723%
2025-05-23	1.440000	1.440000	1.370000	1.4400	-0.690%	74,424	-53.465%
2025-05-22	1.380000	1.498500	1.360000	1.4500	+4.317%	118,851	-53.786%
2025-05-21	1.330000	1.420000	1.254900	1.3900	+4.511%	119,409	-51.791%
2025-05-20	1.160000	1.400000	1.140000	1.3300	+15.652%	396,737	-49.617%
2025-05-19	1.080000	1.160000	1.050400	1.1500	+4.545%	44,319	-41.730%
2025-05-16	0.980000	1.140000	0.980000	1.1000	+12.245%	189,608	-39.082%
2025-05-15	0.980000	1.030000	0.935500	0.9800	-1.010%	131,808	-31.622%
2025-05-14	0.980000	1.068200	0.950100	0.9900	+1.020%	106,469	-32.313%
2025-05-13	1.000000	1.010000	0.976600	0.9800	-2.970%	20,138	-31.622%
2025-05-12	1.140000	1.140000	0.969600	1.0100	-6.481%	250,481	-33.653%
2025-05-09	1.000000	1.120000	0.990250	1.0800	+9.036%	171,373	-37.954%
2025-05-08	0.940000	1.030000	0.940000	0.9905	+4.263%	114,508	-32.347%
2025-05-07	0.970000	1.030000	0.930500	0.9500	-1.554%	27,247	-29.463%
2025-05-06	0.988000	1.030000	0.940000	0.9650	-3.015%	35,550	-30.560%
2025-05-05	1.020000	1.050000	0.966000	0.9950	-2.451%	68,322	-32.653%
2025-05-02	1.030000	1.070000	1.010000	1.0200	+2.000%	94,498	-34.304%
2025-05-01	0.970000	1.040000	0.970000	1.0000	+3.093%	53,770	-32.990%
2025-04-30	0.975000	0.984000	0.900000	0.9700	+3.181%	131,341	-30.918%
2025-04-29	0.940500	0.989999	0.930200	0.9401	-2.001%	85,691	-28.720%
2025-04-28	0.946100	1.000000	0.946100	0.9593	-0.031%	95,452	-30.147%
2025-04-25	0.980000	0.980000	0.950000	0.9596	-1.276%	41,201	-30.169%
2025-04-24	0.910000	0.997500	0.910000	0.9720	+5.675%	37,519	-31.060%
2025-04-23	0.940000	1.010000	0.914000	0.9198	-2.149%	65,466	-27.147%
2025-04-22	0.910000	0.951500	0.893400	0.9400	+5.618%	73,250	-28.713%
2025-04-21	0.960000	1.050000	0.880000	0.8900	-6.923%	265,745	-24.708%
2025-04-17	0.936600	1.035500	0.930000	0.9562	-0.094%	76,557	-29.921%
2025-04-16	0.980000	1.045000	0.940000	0.9571	-4.290%	62,900	-29.986%
2025-04-15	1.010000	1.070000	0.970100	1.0000	-0.990%	70,410	-32.990%
2025-04-14	1.000000	1.040000	0.980100	1.0100	+3.166%	80,952	-33.653%
2025-04-11	0.921800	0.984000	0.890300	0.9790	+4.149%	112,983	-31.553%
2025-04-10	1.060000	1.070000	0.930000	0.9400	-8.738%	121,065	-28.713%
2025-04-09	0.930000	1.040000	0.887500	1.0300	+10.753%	271,175	-34.942%
2025-04-08	1.000000	1.049900	0.864500	0.9300	-5.102%	190,146	-27.946%
2025-04-07	1.050000	1.059400	0.970000	0.9800	-9.259%	188,121	-31.622%
2025-04-04	1.160000	1.160000	1.000000	1.0800	-7.692%	1,604,523	-37.954%
2025-04-03	1.210000	1.250000	1.150000	1.1700	-6.400%	166,174	-42.726%
2025-04-02	1.240000	1.310000	1.210000	1.2500	-1.575%	295,917	-46.392%
2025-04-01	1.230000	1.320000	1.180000	1.2700	+4.098%	660,367	-47.236%
2025-03-31	1.210000	1.270000	1.200000	1.2200	-1.215%	113,821	-45.074%
2025-03-28	1.340000	1.350000	1.230000	1.2350	-9.854%	223,462	-45.741%
2025-03-27	1.290000	1.370000	1.145000	1.3700	+6.202%	561,542	-51.088%
2025-03-26	1.230000	1.340000	1.190000	1.2900	+4.032%	516,004	-48.054%
2025-03-25	1.380000	1.400000	1.200000	1.2400	-11.429%	1,360,468	-45.960%
2025-03-24	1.520000	1.530000	1.310000	1.4000	-4.762%	727,406	-52.136%
2025-03-21	1.900000	1.900000	1.280500	1.4700	-37.179%	2,928,292	-54.415%
2025-03-20	2.370000	2.478100	2.288000	2.3400	-0.847%	132,838	-71.363%
2025-03-19	2.360000	2.420000	2.320000	2.3600	+0.426%	137,178	-71.606%
2025-03-18	2.430000	2.450000	2.330000	2.3500	-3.292%	92,877	-71.485%
2025-03-17	2.340000	2.470000	2.300000	2.4300	+3.404%	146,884	-72.424%
2025-03-14	2.240000	2.365000	2.210000	2.3500	+4.911%	119,874	-71.485%
2025-03-13	2.280000	2.280000	2.180000	2.2400	-1.322%	192,230	-70.085%
2025-03-12	2.280000	2.370000	2.240000	2.2700	-1.304%	179,109	-70.480%
2025-03-11	2.375000	2.385000	2.250000	2.3000	-2.128%	193,802	-70.865%
2025-03-10	2.390000	2.470000	2.300000	2.3500	-2.893%	138,522	-71.485%
2025-03-07	2.320000	2.490000	2.320000	2.4200	-0.412%	195,307	-72.310%
2025-03-06	2.420000	2.520000	2.340000	2.4300	0.000%	145,365	-72.424%
2025-03-05	2.350000	2.459100	2.290000	2.4300	+3.846%	155,367	-72.424%
2025-03-04	2.330000	2.485000	2.245200	2.3400	0.000%	172,540	-71.363%
2025-03-03	2.440000	2.580400	2.330000	2.3400	-4.490%	220,377	-71.363%
2025-02-28	2.510000	2.535000	2.410000	2.4500	-2.778%	172,907	-72.649%
2025-02-27	2.620000	2.660000	2.480000	2.5200	-3.077%	87,345	-73.409%
2025-02-26	2.620000	2.690000	2.535000	2.6000	0.000%	260,810	-74.227%
2025-02-25	2.650000	2.730000	2.500000	2.6000	-1.887%	102,449	-74.227%
2025-02-24	2.700000	2.730000	2.600000	2.6500	-2.574%	133,939	-74.713%
2025-02-21	2.880000	2.902000	2.700000	2.7200	-4.225%	64,285	-75.364%
2025-02-20	2.930000	2.930000	2.720000	2.8400	-1.389%	157,059	-76.405%
2025-02-19	2.790000	2.960000	2.757300	2.8800	+8.271%	386,661	-76.733%
2025-02-18	2.640000	2.660000	2.590000	2.6600	+1.916%	82,031	-74.808%
2025-02-14	2.570000	2.620000	2.530000	2.6100	+0.385%	26,269	-74.326%
2025-02-13	2.560000	2.640000	2.540000	2.6000	+1.961%	85,532	-74.227%
2025-02-12	2.600000	2.630000	2.550000	2.5500	-2.299%	152,529	-73.722%
2025-02-11	2.660000	2.690000	2.590000	2.6100	-2.247%	49,389	-74.326%
2025-02-10	2.680000	2.730000	2.650000	2.6700	0.000%	195,329	-74.903%
2025-02-07	2.770000	2.830000	2.660000	2.6700	-3.261%	59,570	-74.903%
2025-02-06	2.800000	2.870000	2.730000	2.7600	-1.429%	78,765	-75.721%
2025-02-05	2.730000	2.840000	2.698700	2.8000	+2.941%	281,979	-76.068%

.dark-mode .dy44Dh{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dy44Dh{ color: #333333; background-color: white; border: 2px solid #333333; }TELATELA Bio, Inc. Common Stockstock NASDAQ

TELA
TELA Bio, Inc. Common Stock
stock NASDAQ