TELA Bio, Inc. TELA
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$1,14-0,11 (-%8,80)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |