TELA Bio, Inc. TELA
NASDAQ · United States · Health Technology
$1.14-0.11 (-8.80%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1.14 | -8.80% | $1.23 | $1.25 | $1.12 | 202.60K |
| 2026-10-01 | $1.25 | +8.70% | $1.19 | $1.29 | $1.10 | 336.30K |
| 2026-09-30 | $1.15 | -7.26% | $1.25 | $1.25 | $1.15 | 93.00K |
| 2026-09-29 | $1.24 | +0.81% | $1.24 | $1.28 | $1.21 | 128.40K |
| 2026-09-28 | $1.23 | -2.38% | $1.26 | $1.26 | $1.20 | 171.80K |
| 2026-09-25 | $1.26 | -0.79% | $1.31 | $1.31 | $1.23 | 150.60K |
| 2026-09-24 | $1.27 | -2.31% | $1.30 | $1.37 | $1.27 | 186.90K |
| 2026-09-23 | $1.30 | -7.80% | $1.42 | $1.50 | $1.29 | 443.30K |
| 2026-09-22 | $1.41 | +8.46% | $1.31 | $1.42 | $1.28 | 199.00K |
| 2026-09-21 | $1.30 | +4.00% | $1.26 | $1.35 | $1.17 | 213.60K |
| 2026-09-18 | $1.25 | -3.10% | $1.31 | $1.34 | $1.17 | 481.10K |
| 2026-09-17 | $1.29 | +9.32% | $1.20 | $1.33 | $1.18 | 401.70K |
| 2026-09-16 | $1.18 | +8.26% | $1.09 | $1.20 | $1.09 | 453.50K |
| 2026-09-15 | $1.09 | +4.81% | $1.03 | $1.10 | $0.97 | 377.40K |
| 2026-09-14 | $1.04 | +7.22% | $0.96 | $1.04 | $0.90 | 305.70K |
| 2026-09-11 | $0.97 | +7.18% | $0.89 | $0.99 | $0.85 | 254.20K |
| 2026-09-10 | $0.90 | -0.66% | $0.90 | $0.90 | $0.85 | 130.30K |
| 2026-09-09 | $0.91 | +9.76% | $0.83 | $0.94 | $0.83 | 298.20K |
| 2026-09-08 | $0.83 | +0.97% | $0.85 | $0.87 | $0.81 | 121.40K |
| 2026-09-04 | $0.82 | +5.25% | $0.79 | $0.84 | $0.79 | 115.60K |
| 2026-09-03 | $0.78 | +3.86% | $0.75 | $0.92 | $0.75 | 522.60K |
| 2026-09-02 | $0.75 | -4.93% | $0.77 | $0.83 | $0.74 | 129.10K |
| 2026-09-01 | $0.79 | +7.18% | $0.72 | $0.84 | $0.72 | 300.40K |
| 2026-08-31 | $0.74 | +5.43% | $0.68 | $0.85 | $0.68 | 531.20K |
| 2026-08-28 | $0.70 | +7.69% | $0.67 | $0.70 | $0.65 | 124.10K |
| 2026-08-27 | $0.65 | -5.93% | $0.67 | $0.70 | $0.64 | 134.40K |
| 2026-08-26 | $0.69 | -1.29% | $0.68 | $0.70 | $0.65 | 62.00K |
| 2026-08-25 | $0.70 | +7.03% | $0.65 | $0.70 | $0.65 | 131.30K |
| 2026-08-24 | $0.65 | +1.24% | $0.66 | $0.66 | $0.62 | 2.07M |
| 2026-08-21 | $0.65 | +1.10% | $0.68 | $0.68 | $0.63 | 59.80K |
| 2026-08-20 | $0.64 | -1.24% | $0.66 | $0.68 | $0.63 | 96.00K |
| 2026-08-19 | $0.65 | +0.62% | $0.66 | $0.67 | $0.60 | 119.00K |
| 2026-08-18 | $0.64 | -1.08% | $0.65 | $0.69 | $0.62 | 297.00K |
| 2026-08-17 | $0.65 | +0.93% | $0.64 | $0.69 | $0.62 | 241.50K |
| 2026-08-14 | $0.64 | -5.01% | $0.68 | $0.70 | $0.63 | 252.90K |
| 2026-08-13 | $0.68 | -5.83% | $0.74 | $0.90 | $0.66 | 405.00K |
| 2026-08-12 | $0.72 | -8.86% | $0.78 | $0.79 | $0.72 | 42.40K |
| 2026-08-11 | $0.79 | -15.05% | $0.90 | $0.90 | $0.76 | 219.70K |
| 2026-08-10 | $0.93 | +6.90% | $0.88 | $1.00 | $0.88 | 382.80K |
| 2026-08-07 | $0.87 | +1.16% | $0.88 | $0.88 | $0.80 | 65.70K |
| 2026-08-06 | $0.86 | -6.01% | $0.95 | $0.95 | $0.83 | 82.90K |
| 2026-08-05 | $0.92 | +0.88% | $0.95 | $0.96 | $0.90 | 168.10K |
| 2026-08-04 | $0.91 | +22.57% | $0.68 | $0.93 | $0.68 | 743.60K |
| 2026-08-03 | $0.74 | +1.37% | $0.73 | $0.76 | $0.72 | 99.50K |
| 2026-07-31 | $0.73 | +2.82% | $0.70 | $0.75 | $0.68 | 19.50K |
| 2026-07-30 | $0.71 | +4.72% | $0.69 | $0.72 | $0.68 | 55.80K |
| 2026-07-29 | $0.68 | +1.19% | $0.69 | $0.72 | $0.67 | 43.40K |
| 2026-07-28 | $0.67 | +3.08% | $0.65 | $0.72 | $0.65 | 29.70K |
| 2026-07-27 | $0.65 | -5.93% | $0.68 | $0.70 | $0.61 | 24.70K |
| 2026-07-24 | $0.69 | -2.81% | $0.74 | $0.78 | $0.69 | 35.90K |
| 2026-07-23 | $0.71 | -3.00% | $0.72 | $0.80 | $0.70 | 42.90K |
| 2026-07-22 | $0.73 | +1.81% | $0.72 | $0.74 | $0.72 | 10.20K |
| 2026-07-21 | $0.72 | 0.00% | $0.72 | $0.74 | $0.72 | 20.10K |
| 2026-07-20 | $0.72 | -1.50% | $0.72 | $0.74 | $0.70 | 45.30K |
| 2026-07-17 | $0.73 | -2.66% | $0.82 | $0.82 | $0.73 | 17.40K |
| 2026-07-16 | $0.75 | -4.33% | $0.76 | $0.80 | $0.72 | 52.30K |
| 2026-07-15 | $0.79 | +4.53% | $0.77 | $0.83 | $0.75 | 111.60K |
| 2026-07-14 | $0.75 | -8.08% | $0.80 | $0.88 | $0.75 | 67.50K |
| 2026-07-13 | $0.82 | -3.54% | $0.83 | $0.90 | $0.81 | 87.00K |
| 2026-07-10 | $0.85 | -1.28% | $0.80 | $0.86 | $0.80 | 66.80K |
| 2026-07-09 | $0.86 | +7.25% | $0.87 | $0.87 | $0.82 | 44.00K |
| 2026-07-08 | $0.80 | -10.51% | $0.91 | $0.91 | $0.80 | 54.70K |
| 2026-07-07 | $0.89 | +13.74% | $0.72 | $1.00 | $0.72 | 198.40K |
| 2026-07-06 | $0.79 | +9.02% | $0.72 | $0.81 | $0.72 | 58.20K |
| 2026-07-02 | $0.72 | +0.14% | $0.72 | $0.74 | $0.72 | 14.50K |
| 2026-07-01 | $0.72 | -4.00% | $0.74 | $0.78 | $0.72 | 35.90K |
| 2026-06-30 | $0.75 | +2.60% | $0.71 | $0.80 | $0.71 | 47.90K |
| 2026-06-29 | $0.73 | +3.54% | $0.70 | $0.76 | $0.70 | 47.50K |
| 2026-06-26 | $0.71 | -4.59% | $0.72 | $0.78 | $0.67 | 272.30K |
| 2026-06-25 | $0.74 | -1.33% | $0.73 | $0.83 | $0.73 | 127.40K |
| 2026-06-24 | $0.75 | -4.58% | $0.78 | $0.85 | $0.70 | 236.20K |
| 2026-06-23 | $0.79 | -2.36% | $0.88 | $0.88 | $0.78 | 118.20K |
| 2026-06-22 | $0.81 | +0.50% | $0.81 | $0.90 | $0.80 | 57.50K |
| 2026-06-18 | $0.80 | -6.75% | $0.85 | $0.87 | $0.78 | 106.40K |
| 2026-06-17 | $0.86 | -4.24% | $0.90 | $0.90 | $0.84 | 62.20K |
| 2026-06-16 | $0.90 | +12.13% | $0.80 | $0.90 | $0.78 | 117.90K |
| 2026-06-15 | $0.80 | -6.98% | $0.90 | $0.90 | $0.77 | 169.60K |
| 2026-06-12 | $0.86 | -5.70% | $0.93 | $0.94 | $0.85 | 127.40K |
| 2026-06-11 | $0.91 | -3.18% | $0.90 | $0.94 | $0.86 | 168.30K |
| 2026-06-10 | $0.94 | +0.75% | $0.96 | $0.96 | $0.89 | 128.20K |
| 2026-06-09 | $0.94 | +10.00% | $0.84 | $0.96 | $0.84 | 152.40K |
| 2026-06-08 | $0.85 | -3.41% | $0.89 | $0.97 | $0.83 | 146.20K |
| 2026-06-05 | $0.88 | -0.11% | $0.86 | $0.92 | $0.86 | 66.30K |
| 2026-06-04 | $0.88 | +2.44% | $0.86 | $0.98 | $0.86 | 46.50K |
| 2026-06-03 | $0.86 | -5.49% | $0.91 | $0.97 | $0.86 | 136.80K |
| 2026-06-02 | $0.91 | +1.11% | $0.92 | $0.98 | $0.90 | 77.40K |
| 2026-06-01 | $0.90 | -7.22% | $0.91 | $0.98 | $0.87 | 83.30K |
| 2026-05-29 | $0.97 | +7.78% | $0.89 | $0.98 | $0.89 | 74.60K |
| 2026-05-28 | $0.90 | +3.57% | $0.85 | $0.94 | $0.85 | 136.80K |
| 2026-05-27 | $0.87 | +6.76% | $0.82 | $0.92 | $0.82 | 118.70K |