Alpha Teknova, Inc. TKNO
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$8,86-0,04 (-%0,45)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $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 |