Alpha Teknova, Inc. TKNO
NASDAQ · United States · Health Technology
$8.86-0.04 (-0.45%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $8.86 | -0.45% | $8.89 | $9.11 | $8.75 | 343.61K |
| 2026-09-30 | $8.90 | -1.98% | $9.10 | $9.20 | $8.78 | 288.00K |
| 2026-09-29 | $9.08 | -1.30% | $9.21 | $9.31 | $8.86 | 349.70K |
| 2026-09-28 | $9.20 | -1.39% | $9.20 | $9.43 | $8.95 | 222.50K |
| 2026-09-25 | $9.33 | +0.43% | $9.38 | $9.48 | $9.13 | 291.80K |
| 2026-09-24 | $9.29 | +4.03% | $8.82 | $9.41 | $8.69 | 356.20K |
| 2026-09-23 | $8.93 | +1.82% | $8.69 | $9.35 | $8.52 | 381.70K |
| 2026-09-22 | $8.77 | +5.16% | $8.34 | $9.04 | $8.28 | 491.90K |
| 2026-09-21 | $8.34 | +7.06% | $7.87 | $8.38 | $7.66 | 438.20K |
| 2026-09-18 | $7.79 | +4.56% | $7.39 | $7.91 | $7.24 | 501.70K |
| 2026-09-17 | $7.45 | +4.78% | $7.40 | $7.56 | $7.00 | 310.10K |
| 2026-09-16 | $7.11 | +3.04% | $6.96 | $7.17 | $6.82 | 171.20K |
| 2026-09-15 | $6.90 | +1.17% | $6.79 | $6.93 | $6.65 | 117.20K |
| 2026-09-14 | $6.82 | +1.64% | $6.72 | $6.86 | $6.33 | 238.10K |
| 2026-09-11 | $6.71 | -2.89% | $7.01 | $7.07 | $6.67 | 100.00K |
| 2026-09-10 | $6.91 | -0.65% | $6.86 | $6.93 | $6.71 | 88.10K |
| 2026-09-09 | $6.95 | +1.09% | $6.85 | $7.20 | $6.76 | 183.40K |
| 2026-09-08 | $6.88 | -0.58% | $6.84 | $7.07 | $6.78 | 134.80K |
| 2026-09-04 | $6.92 | -4.42% | $7.15 | $7.16 | $6.82 | 143.60K |
| 2026-09-03 | $7.24 | -2.56% | $7.51 | $7.51 | $6.91 | 163.60K |
| 2026-09-02 | $7.43 | +4.94% | $7.15 | $7.64 | $7.15 | 217.60K |
| 2026-09-01 | $7.08 | -1.39% | $7.16 | $7.22 | $6.93 | 85.80K |
| 2026-08-31 | $7.18 | +0.84% | $7.15 | $7.24 | $7.06 | 121.30K |
| 2026-08-28 | $7.12 | -2.60% | $7.30 | $7.34 | $7.01 | 114.60K |
| 2026-08-27 | $7.31 | +1.25% | $7.20 | $7.48 | $7.19 | 174.00K |
| 2026-08-26 | $7.22 | -3.22% | $7.38 | $7.50 | $7.08 | 190.10K |
| 2026-08-25 | $7.46 | +1.63% | $7.34 | $7.51 | $7.21 | 162.20K |
| 2026-08-24 | $7.34 | -0.27% | $7.38 | $7.38 | $7.05 | 180.10K |
| 2026-08-21 | $7.36 | +5.14% | $7.08 | $7.45 | $6.85 | 220.50K |
| 2026-08-20 | $7.00 | -2.91% | $7.13 | $7.30 | $6.78 | 336.20K |
| 2026-08-19 | $7.21 | +5.87% | $6.96 | $7.40 | $6.86 | 315.40K |
| 2026-08-18 | $6.81 | -5.68% | $7.13 | $7.41 | $6.65 | 402.90K |
| 2026-08-17 | $7.22 | -0.96% | $7.26 | $7.68 | $7.07 | 460.00K |
| 2026-08-14 | $7.29 | -1.22% | $7.50 | $7.56 | $6.61 | 553.40K |
| 2026-08-13 | $7.38 | -0.14% | $7.37 | $7.84 | $7.35 | 849.40K |
| 2026-08-12 | $7.39 | +4.97% | $6.96 | $7.43 | $6.68 | 359.90K |
| 2026-08-11 | $7.04 | +4.76% | $7.11 | $7.24 | $6.69 | 376.60K |
| 2026-08-10 | $6.72 | +4.02% | $6.48 | $6.92 | $6.29 | 175.60K |
| 2026-08-07 | $6.46 | -1.07% | $6.53 | $6.64 | $6.23 | 151.40K |
| 2026-08-06 | $6.53 | +16.40% | $5.71 | $6.64 | $5.29 | 384.10K |
| 2026-08-05 | $5.61 | +1.63% | $5.63 | $5.70 | $5.46 | 128.90K |
| 2026-08-04 | $5.52 | +4.15% | $5.33 | $5.80 | $5.14 | 157.90K |
| 2026-08-03 | $5.30 | +6.00% | $5.03 | $5.39 | $4.93 | 127.50K |
| 2026-07-31 | $5.00 | -0.99% | $5.06 | $5.09 | $4.79 | 47.00K |
| 2026-07-30 | $5.05 | +1.81% | $5.00 | $5.14 | $4.97 | 79.30K |
| 2026-07-29 | $4.96 | -2.55% | $5.10 | $5.18 | $4.90 | 76.90K |
| 2026-07-28 | $5.09 | +4.95% | $4.86 | $5.24 | $4.73 | 83.00K |
| 2026-07-27 | $4.85 | -2.41% | $5.00 | $5.02 | $4.77 | 119.70K |
| 2026-07-24 | $4.97 | -4.42% | $5.20 | $5.20 | $4.80 | 129.80K |
| 2026-07-23 | $5.20 | -0.76% | $5.24 | $5.43 | $5.02 | 100.50K |
| 2026-07-22 | $5.24 | -1.87% | $5.28 | $5.40 | $5.04 | 100.10K |
| 2026-07-21 | $5.34 | +0.75% | $5.32 | $5.53 | $5.07 | 95.10K |
| 2026-07-20 | $5.30 | -2.21% | $5.41 | $5.47 | $5.22 | 76.50K |
| 2026-07-17 | $5.42 | +1.88% | $5.23 | $5.64 | $5.23 | 73.00K |
| 2026-07-16 | $5.32 | +0.57% | $5.31 | $5.50 | $5.04 | 81.60K |
| 2026-07-15 | $5.29 | -2.22% | $5.38 | $5.70 | $5.23 | 120.70K |
| 2026-07-14 | $5.41 | 0.00% | $5.42 | $5.59 | $5.26 | 209.60K |
| 2026-07-13 | $5.41 | +0.93% | $5.30 | $5.48 | $5.25 | 207.60K |
| 2026-07-10 | $5.36 | -1.11% | $5.44 | $5.44 | $5.22 | 103.90K |
| 2026-07-09 | $5.42 | +5.24% | $5.17 | $5.58 | $5.07 | 144.10K |
| 2026-07-08 | $5.15 | -5.16% | $5.34 | $5.41 | $5.00 | 365.40K |
| 2026-07-07 | $5.43 | -1.81% | $5.54 | $5.54 | $5.14 | 149.50K |
| 2026-07-06 | $5.53 | -4.49% | $5.84 | $6.14 | $5.33 | 148.30K |
| 2026-07-02 | $5.79 | -1.53% | $5.94 | $6.13 | $5.74 | 69.70K |
| 2026-07-01 | $5.88 | +3.52% | $5.71 | $6.04 | $5.66 | 121.90K |
| 2026-06-30 | $5.68 | +0.18% | $5.65 | $5.77 | $5.48 | 93.30K |
| 2026-06-29 | $5.67 | -1.39% | $5.83 | $6.09 | $5.51 | 129.10K |
| 2026-06-26 | $5.75 | +5.31% | $5.45 | $5.81 | $5.24 | 502.10K |
| 2026-06-25 | $5.46 | +5.00% | $5.25 | $5.50 | $5.18 | 104.60K |
| 2026-06-24 | $5.20 | +6.34% | $4.87 | $5.28 | $4.87 | 147.00K |
| 2026-06-23 | $4.89 | -5.23% | $4.92 | $5.18 | $4.73 | 467.20K |
| 2026-06-22 | $5.16 | -1.53% | $5.24 | $5.26 | $4.93 | 400.80K |
| 2026-06-18 | $5.24 | +5.86% | $4.99 | $5.39 | $4.87 | 542.60K |
| 2026-06-17 | $4.95 | +7.38% | $4.62 | $5.05 | $4.61 | 390.30K |
| 2026-06-16 | $4.61 | +11.62% | $4.11 | $4.62 | $4.11 | 439.50K |
| 2026-06-15 | $4.13 | -1.67% | $4.31 | $4.43 | $4.03 | 153.30K |
| 2026-06-12 | $4.20 | -4.55% | $4.36 | $4.48 | $4.14 | 148.70K |
| 2026-06-11 | $4.40 | -1.57% | $4.42 | $4.49 | $4.31 | 116.60K |
| 2026-06-10 | $4.47 | +0.22% | $4.42 | $4.69 | $4.41 | 96.30K |
| 2026-06-09 | $4.46 | -4.09% | $4.65 | $4.98 | $4.44 | 151.60K |
| 2026-06-08 | $4.65 | +1.97% | $4.66 | $4.82 | $4.56 | 120.60K |
| 2026-06-05 | $4.56 | -16.02% | $5.37 | $5.51 | $4.53 | 205.60K |
| 2026-06-04 | $5.43 | +5.85% | $5.12 | $5.77 | $4.93 | 232.30K |
| 2026-06-03 | $5.13 | -0.97% | $5.12 | $5.46 | $4.95 | 220.90K |
| 2026-06-02 | $5.18 | -3.54% | $5.18 | $5.34 | $4.98 | 149.70K |
| 2026-06-01 | $5.37 | -0.56% | $5.44 | $5.78 | $5.11 | 421.40K |
| 2026-05-29 | $5.40 | +15.88% | $4.64 | $5.40 | $4.49 | 203.80K |
| 2026-05-28 | $4.66 | +16.50% | $4.00 | $4.67 | $4.00 | 237.60K |
| 2026-05-27 | $4.00 | +0.25% | $3.97 | $4.20 | $3.89 | 193.80K |
| 2026-05-26 | $3.99 | +2.57% | $3.91 | $4.19 | $3.91 | 177.70K |