Telesis Bio Inc

TBIO
🏛️ 美国 →
0.01
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 7.38 7.43 6.84 7.18 0.0M
2023-12-28 7.55 7.55 6.84 7.20 0.0M
2023-12-27 7.56 7.56 6.70 7.00 0.0M
2023-12-26 7.02 7.20 6.66 7.10 0.0M
2023-12-22 6.66 7.18 6.66 7.02 0.0M
2023-12-21 6.68 6.84 6.44 6.84 0.0M
2023-12-20 7.06 7.56 6.30 6.30 0.0M
2023-12-19 7.06 7.54 7.06 7.20 0.0M
2023-12-18 7.36 7.56 7.02 7.15 0.0M
2023-12-15 6.74 8.10 6.41 7.18 0.0M
2023-12-14 6.75 7.73 6.37 7.02 0.0M
2023-12-13 6.57 6.66 6.30 6.66 0.0M
2023-12-12 6.64 6.64 5.96 6.31 0.0M
2023-12-11 6.48 7.00 6.48 6.64 0.0M
2023-12-08 6.77 7.16 6.64 6.77 0.0M
2023-12-07 7.56 7.56 5.94 6.98 0.0M
2023-12-06 7.58 7.79 7.20 7.47 0.0M
2023-12-05 7.56 7.74 7.20 7.20 0.0M
2023-12-04 7.66 7.74 7.47 7.65 0.0M
2023-12-01 7.49 8.10 7.20 7.90 0.0M
2023-11-30 7.64 8.10 7.28 7.54 0.0M
2023-11-29 8.08 8.10 6.66 7.74 0.0M
2023-11-28 5.70 8.03 5.58 7.27 0.0M
2023-11-27 6.60 6.71 5.67 6.18 0.1M
2023-11-24 9.13 9.18 6.50 7.29 0.3M
2023-11-22 5.40 7.33 5.40 7.20 0.1M
2023-11-21 5.94 5.94 5.40 5.40 0.0M
2023-11-20 7.20 7.20 5.58 5.58 0.0M
2023-11-17 7.38 9.00 6.66 6.66 0.0M
2023-11-16 7.74 8.55 7.40 7.56 0.0M
2023-11-15 8.98 9.35 7.74 8.10 0.0M
2023-11-14 9.00 10.80 7.85 8.98 0.0M
2023-11-13 10.03 10.44 9.00 9.00 0.0M
2023-11-10 12.42 12.42 9.00 9.50 0.0M
2023-11-09 14.20 14.31 11.88 12.26 0.0M
2023-11-08 14.58 14.58 13.81 13.81 0.0M
2023-11-07 13.95 14.76 13.45 14.58 0.0M
2023-11-06 14.08 14.40 13.51 13.95 0.0M
2023-11-03 13.68 14.58 13.14 14.40 0.0M
2023-11-02 13.68 13.68 12.96 13.50 0.0M
2023-11-01 13.15 13.73 12.96 13.68 0.0M
2023-10-31 13.59 13.73 13.15 13.16 0.0M
2023-10-30 14.04 14.04 13.32 13.32 0.0M
2023-10-27 13.50 13.50 13.32 13.32 0.0M
2023-10-26 13.52 14.40 13.19 13.46 0.0M
2023-10-25 14.76 15.48 13.15 13.15 0.0M
2023-10-24 15.66 15.66 14.58 14.63 0.0M
2023-10-23 16.02 16.20 15.30 15.38 0.0M
2023-10-20 16.56 17.10 16.02 16.14 0.0M
2023-10-19 16.92 18.00 16.20 17.10 0.0M
2023-10-18 17.10 18.00 16.56 16.92 0.0M
2023-10-17 16.56 17.28 16.02 17.10 0.0M
2023-10-16 18.36 18.36 16.74 16.92 0.0M
2023-10-13 17.55 17.55 16.74 16.74 0.0M
2023-10-12 18.54 18.54 17.10 17.10 0.0M
2023-10-11 18.27 18.72 17.82 18.18 0.0M
2023-10-10 18.00 19.62 17.64 18.72 0.0M
2023-10-09 17.64 17.82 17.29 17.82 0.0M
2023-10-06 17.10 19.44 17.10 18.18 0.0M
2023-10-05 17.64 17.64 16.83 17.64 0.0M
2023-10-04 17.64 18.00 16.74 17.46 0.0M
2023-10-03 18.00 18.00 17.10 17.64 0.0M
2023-10-02 21.06 21.06 18.00 18.63 0.0M
2023-09-29 19.44 19.44 18.01 18.72 0.0M
2023-09-28 19.44 20.37 18.00 18.72 0.0M
2023-09-27 20.34 21.19 18.72 19.44 0.0M
2023-09-26 19.98 21.65 19.80 20.16 0.0M
2023-09-25 21.73 22.14 19.98 21.06 0.0M
2023-09-22 21.78 22.41 20.25 21.60 0.0M
2023-09-21 21.96 22.14 20.34 22.14 0.0M
2023-09-20 22.19 23.22 21.24 21.42 0.0M
2023-09-19 22.50 23.46 21.60 22.86 0.0M
2023-09-18 22.14 23.22 22.14 22.68 0.0M
2023-09-15 23.04 24.48 20.88 23.58 0.0M
2023-09-14 22.32 23.22 21.96 23.22 0.0M
2023-09-13 22.14 22.32 21.42 21.78 0.0M
2023-09-12 22.95 24.37 21.96 21.96 0.0M
2023-09-11 21.78 23.58 21.78 22.50 0.0M
2023-09-08 21.87 22.32 21.05 22.13 0.0M
2023-09-07 21.60 22.23 20.88 21.96 0.0M
2023-09-06 23.04 24.25 22.14 22.32 0.0M
2023-09-05 25.20 25.20 23.04 23.76 0.0M
2023-09-01 22.86 23.94 22.86 23.22 0.0M
2023-08-31 22.14 24.39 21.60 23.40 0.0M
2023-08-30 21.24 22.86 21.24 22.68 0.0M
2023-08-29 20.34 21.96 19.08 21.42 0.0M
2023-08-28 19.80 21.06 19.62 21.06 0.0M
2023-08-25 23.70 23.76 18.90 19.80 0.0M
2023-08-24 24.48 24.48 23.40 23.58 0.0M
2023-08-23 24.72 24.84 24.30 24.66 0.0M
2023-08-22 25.02 25.92 24.12 25.56 0.0M
2023-08-21 23.22 25.74 22.50 25.38 0.0M
2023-08-18 21.69 23.40 20.97 23.40 0.0M
2023-08-17 20.70 22.14 20.34 21.62 0.0M
2023-08-16 21.78 21.78 20.16 20.52 0.0M
2023-08-15 21.60 22.14 20.70 21.42 0.0M
2023-08-14 22.86 23.22 21.62 22.14 0.0M
2023-08-11 24.30 25.56 23.22 23.58 0.0M
2023-08-10 24.84 25.82 24.12 25.02 0.0M
2023-08-09 24.30 25.20 23.66 24.30 0.0M
2023-08-08 23.40 24.66 22.32 23.58 0.0M
2023-08-07 23.58 25.74 22.14 22.68 0.0M
2023-08-04 24.84 25.83 23.58 24.66 0.0M
2023-08-03 25.56 26.46 24.30 25.02 0.0M
2023-08-02 27.54 27.54 25.74 26.46 0.0M
2023-08-01 27.82 28.62 27.36 27.72 0.0M
2023-07-31 27.18 28.80 26.46 28.08 0.0M
2023-07-28 28.44 29.34 26.46 27.36 0.0M
2023-07-27 27.36 29.16 24.84 29.16 0.0M
2023-07-26 25.56 28.26 25.56 28.26 0.0M
2023-07-25 24.30 27.36 24.30 25.74 0.0M
2023-07-24 25.02 25.02 23.58 24.66 0.0M
2023-07-21 26.46 26.46 23.94 24.30 0.0M
2023-07-20 25.92 27.18 25.02 25.56 0.0M
2023-07-19 26.64 27.54 25.38 26.46 0.0M
2023-07-18 28.14 28.98 25.75 27.00 0.0M
2023-07-17 29.18 29.34 28.26 29.34 0.0M
2023-07-14 30.05 30.05 28.80 29.16 0.0M
2023-07-13 29.88 30.31 28.26 29.88 0.0M
2023-07-12 31.50 31.50 29.50 30.96 0.0M
2023-07-11 29.25 30.78 28.98 30.42 0.0M
2023-07-10 28.62 29.70 27.36 29.52 0.0M
2023-07-07 28.08 28.80 26.64 28.62 0.0M
2023-07-06 28.44 28.44 27.00 27.72 0.0M
2023-07-05 28.08 29.34 27.00 28.08 0.0M
2023-07-03 28.62 28.71 27.90 28.08 0.0M
2023-06-30 27.72 28.98 27.72 28.44 0.0M
2023-06-29 30.42 30.60 28.08 28.26 0.0M
2023-06-28 30.96 30.96 28.97 30.24 0.0M
2023-06-27 31.50 32.22 28.98 29.70 0.0M
2023-06-26 29.16 31.21 29.16 30.96 0.0M
2023-06-23 30.24 31.52 29.16 29.16 0.0M
2023-06-22 32.58 33.48 29.88 29.88 0.0M
2023-06-21 35.46 36.32 32.40 33.66 0.0M
2023-06-20 37.08 39.24 35.82 36.00 0.0M
2023-06-16 37.26 38.16 33.48 38.16 0.0M
2023-06-15 35.10 37.08 32.58 36.72 0.0M
2023-06-14 28.80 34.38 28.80 34.20 0.0M
2023-06-13 27.18 30.42 27.18 29.16 0.0M
2023-06-12 30.60 30.68 26.82 27.36 0.0M
2023-06-09 24.66 28.25 24.66 27.00 0.0M
2023-06-08 26.10 27.00 25.20 25.20 0.0M
2023-06-07 23.40 25.27 23.40 24.84 0.0M
2023-06-06 24.48 25.02 23.22 23.94 0.0M
2023-06-05 25.74 27.00 23.58 24.52 0.0M
2023-06-02 27.90 29.43 26.10 26.10 0.0M
2023-06-01 28.80 30.24 26.64 27.36 0.0M
2023-05-31 31.32 31.86 28.08 28.80 0.0M
2023-05-30 33.30 34.74 28.80 29.70 0.0M
2023-05-26 35.64 35.64 32.40 33.30 0.0M
2023-05-25 37.08 40.14 33.48 34.56 0.0M
2023-05-24 39.60 39.76 36.90 36.90 0.0M
2023-05-23 37.98 41.04 37.98 40.14 0.0M
2023-05-22 40.86 43.02 38.52 38.70 0.0M
2023-05-19 37.44 41.03 37.44 38.34 0.0M
2023-05-18 35.82 39.66 35.28 36.90 0.0M
2023-05-17 36.18 38.16 34.20 36.54 0.0M
2023-05-16 40.86 40.86 34.38 36.18 0.0M
2023-05-15 45.90 46.44 40.14 41.22 0.0M
2023-05-12 41.94 46.62 41.04 45.54 0.0M
2023-05-11 52.38 52.56 45.90 51.84 0.0M
2023-05-10 48.78 53.82 48.78 51.48 0.0M
2023-05-09 51.48 52.38 47.70 49.14 0.0M
2023-05-08 54.18 54.18 49.32 49.32 0.0M
2023-05-05 52.94 52.94 49.86 51.48 0.0M
2023-05-04 51.66 53.46 49.50 49.50 0.0M
2023-05-03 45.54 51.84 45.54 50.40 0.0M
2023-05-02 45.18 49.35 45.00 46.80 0.0M
2023-05-01 46.62 47.70 45.00 46.08 0.0M
2023-04-28 41.76 48.24 41.58 46.62 0.0M
2023-04-27 42.48 46.08 42.48 43.20 0.0M
2023-04-26 41.94 43.80 41.94 42.84 0.0M
2023-04-25 49.14 49.14 41.58 43.74 0.0M
2023-04-24 47.52 47.88 44.82 46.44 0.0M
2023-04-21 49.50 51.48 45.72 46.08 0.0M
2023-04-20 47.88 51.21 45.54 50.76 0.0M
2023-04-19 52.22 53.10 47.52 49.14 0.0M
2023-04-18 53.10 53.82 50.40 53.64 0.0M
2023-04-17 54.36 56.52 53.82 53.82 0.0M
2023-04-14 48.96 57.42 48.96 55.08 0.0M
2023-04-13 49.50 52.02 48.87 50.13 0.0M
2023-04-12 47.70 49.68 46.07 49.50 0.0M
2023-04-11 44.46 53.10 44.46 48.06 0.0M
2023-04-10 48.78 48.78 44.10 45.00 0.0M
2023-04-06 49.32 52.11 47.97 49.86 0.0M
2023-04-05 50.49 54.00 48.42 49.86 0.0M
2023-04-04 53.46 55.98 52.56 52.92 0.0M
2023-04-03 57.06 59.04 50.40 54.36 0.0M
2023-03-31 53.64 59.76 52.38 55.80 0.0M
2023-03-30 48.96 54.00 48.42 53.10 0.0M
2023-03-29 47.52 50.04 45.90 50.04 0.0M
2023-03-28 52.20 52.20 45.18 49.68 0.0M
2023-03-27 45.36 52.20 43.05 51.84 0.0M
2023-03-24 37.44 50.40 37.44 43.92 0.0M
2023-03-23 37.08 45.54 34.38 40.32 0.1M
2023-03-22 42.48 59.76 34.20 35.82 0.3M
2023-03-21 37.26 40.14 37.26 39.78 0.0M
2023-03-20 39.06 39.48 35.82 37.62 0.0M
2023-03-17 42.12 42.12 39.24 39.78 0.0M
2023-03-16 39.60 41.17 39.24 39.96 0.0M
2023-03-15 39.96 41.76 37.44 40.50 0.0M
2023-03-14 41.58 43.20 39.96 42.48 0.0M
2023-03-13 36.00 41.76 35.10 39.24 0.0M
2023-03-10 36.54 36.90 33.48 35.64 0.0M
2023-03-09 35.64 37.62 32.76 37.55 0.0M
2023-03-08 34.85 36.54 32.40 34.38 0.0M
2023-03-07 33.12 36.45 32.77 36.00 0.0M
2023-03-06 29.16 35.16 29.16 33.30 0.0M
2023-03-03 30.78 32.04 29.70 29.88 0.0M
2023-03-02 31.07 31.70 30.78 31.50 0.0M
2023-03-01 30.78 32.40 30.78 32.04 0.0M
2023-02-28 30.78 32.40 30.78 32.22 0.0M
2023-02-27 33.59 33.59 29.88 31.32 0.0M
2023-02-24 31.23 31.23 28.89 29.34 0.0M
2023-02-23 32.86 32.86 30.42 31.14 0.0M
2023-02-22 30.78 32.40 30.06 30.96 0.0M
2023-02-21 34.02 34.39 29.70 31.32 0.0M
2023-02-17 37.08 37.08 34.92 35.28 0.0M
2023-02-16 31.68 37.62 31.68 35.28 0.0M
2023-02-15 32.85 32.94 31.86 32.94 0.0M
2023-02-14 31.50 33.39 31.50 32.76 0.0M
2023-02-13 32.76 33.30 32.04 32.40 0.0M
2023-02-10 30.60 32.94 30.60 32.94 0.0M
2023-02-09 32.76 33.12 31.86 31.86 0.0M
2023-02-08 36.54 36.54 32.40 33.12 0.0M
2023-02-07 37.98 37.98 35.28 35.46 0.0M
2023-02-06 36.90 37.08 35.82 37.08 0.0M
2023-02-03 34.56 36.54 33.66 36.54 0.0M
2023-02-02 34.24 34.38 32.04 33.66 0.0M
2023-02-01 34.53 34.53 30.96 30.96 0.0M
2023-01-31 32.58 34.38 31.50 33.12 0.0M
2023-01-30 34.38 34.56 31.68 32.76 0.0M
2023-01-27 33.48 34.92 32.58 34.02 0.0M
2023-01-26 31.50 33.66 31.50 33.66 0.0M
2023-01-25 35.46 35.64 30.60 31.68 0.0M
2023-01-24 35.82 35.82 33.84 33.84 0.0M
2023-01-23 34.92 35.28 33.22 34.02 0.0M
2023-01-20 36.00 36.00 34.02 34.92 0.0M
2023-01-19 34.38 35.82 33.30 35.64 0.0M
2023-01-18 34.20 36.18 33.21 33.30 0.0M
2023-01-17 38.52 40.14 33.84 35.28 0.0M
2023-01-13 40.50 40.50 37.80 38.70 0.0M
2023-01-12 30.96 36.72 30.06 36.72 0.0M
2023-01-11 31.68 37.24 29.61 30.06 0.0M
2023-01-10 29.16 33.66 28.80 30.96 0.0M
2023-01-09 28.80 34.02 28.80 29.70 0.0M
2023-01-06 26.10 28.62 25.29 26.64 0.0M
2023-01-05 24.12 25.92 23.75 25.20 0.0M
2023-01-04 23.40 25.02 23.40 24.48 0.0M
2023-01-03 21.60 23.57 21.60 23.40 0.0M