Tela Bio Inc (NQ: TELA )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	12.17	12.21	11.50	11.64	131,700	-0.57(-4.67%)
Jul 30, 2020	12.31	12.51	11.89	12.21	47,576	-0.25(-2.01%)
Jul 29, 2020	12.63	12.80	12.31	12.46	52,133	-0.13(-1.03%)
Jul 28, 2020	12.90	12.90	12.47	12.59	53,895	-0.38(-2.93%)
Jul 27, 2020	14.21	14.35	12.84	12.97	51,956	-1.08(-7.69%)
Jul 24, 2020	13.78	14.75	12.50	14.05	138,900	+0.17(+1.22%)
Jul 23, 2020	14.42	14.66	13.75	13.88	25,416	-0.34(-2.39%)
Jul 22, 2020	14.85	14.85	13.70	14.22	30,529	-0.74(-4.95%)
Jul 21, 2020	14.11	15.32	14.03	14.96	70,743	+0.93(+6.63%)
Jul 20, 2020	14.22	14.65	13.87	14.03	57,530	-0.14(-0.99%)
Jul 17, 2020	14.11	14.66	14.06	14.17	117,300	+0.02(+0.14%)
Jul 16, 2020	14.05	14.19	13.91	14.15	59,913	-0.04(-0.28%)
Jul 15, 2020	14.06	14.38	14.04	14.19	49,567	+0.38(+2.75%)
Jul 14, 2020	13.17	14.17	13.17	13.81	32,835	+0.59(+4.46%)
Jul 13, 2020	13.69	14.00	13.00	13.22	92,824	-0.30(-2.22%)
Jul 10, 2020	12.95	13.52	12.75	13.52	70,100	+0.47(+3.60%)
Jul 09, 2020	13.90	13.95	12.84	13.05	119,509	-0.16(-1.21%)
Jul 08, 2020	12.84	13.26	12.76	13.21	80,376	+0.47(+3.69%)
Jul 07, 2020	13.97	14.22	12.55	12.74	115,585	-1.18(-8.48%)
Jul 06, 2020	14.05	14.34	13.87	13.92	62,024	+0.27(+1.98%)
Jul 02, 2020	12.58	13.80	12.58	13.65	83,000	+1.23(+9.90%)
Jul 01, 2020	13.08	13.13	12.04	12.42	265,774	-0.54(-4.17%)
Jun 30, 2020	12.92	13.68	12.70	12.96	172,684	-0.04(-0.31%)
Jun 29, 2020	13.85	13.90	12.70	13.00	405,145	-0.75(-5.45%)
Jun 26, 2020	15.20	15.45	13.60	13.75	2,342,900	-4.52(-24.74%)
Jun 25, 2020	19.79	20.67	17.76	18.27	115,092	-1.62(-8.14%)
Jun 24, 2020	19.11	20.05	19.10	19.89	50,182	-1.40(-6.58%)
Jun 23, 2020	21.56	22.50	20.68	21.29	60,153	+0.39(+1.87%)
Jun 22, 2020	22.50	22.80	20.38	20.90	99,756	-1.71(-7.56%)
Jun 19, 2020	22.59	23.55	21.67	22.61	118,900	+0.94(+4.34%)
Jun 18, 2020	20.00	21.67	19.63	21.67	68,526	+1.76(+8.84%)
Jun 17, 2020	19.67	19.91	18.13	19.91	40,225	+0.73(+3.81%)
Jun 16, 2020	19.17	19.67	17.26	19.18	26,593	+0.89(+4.87%)
Jun 15, 2020	17.36	19.66	16.98	18.29	50,637	+1.42(+8.42%)
Jun 12, 2020	17.06	17.48	16.49	16.87	17,000	-0.14(-0.82%)
Jun 11, 2020	15.05	17.13	15.05	17.01	19,460	+0.50(+3.03%)
Jun 10, 2020	17.49	17.50	16.51	16.51	41,882	-0.31(-1.84%)
Jun 09, 2020	17.00	17.94	16.82	16.82	13,232	+0.24(+1.45%)
Jun 08, 2020	16.89	17.94	16.11	16.58	25,922	+0.08(+0.48%)
Jun 05, 2020	17.00	17.00	16.32	16.50	16,900	-0.50(-2.94%)
Jun 04, 2020	15.00	17.00	15.00	17.00	17,264	+0.00(+0.00%)
Jun 03, 2020	15.50	17.49	14.95	17.00	55,358	+1.50(+9.68%)
Jun 02, 2020	14.14	15.50	14.14	15.50	47,128	+1.47(+10.48%)
Jun 01, 2020	13.43	14.20	13.43	14.03	55,848	+0.28(+2.04%)
May 29, 2020	13.51	13.94	13.51	13.75	5,900	+0.04(+0.29%)
May 28, 2020	14.11	14.37	13.12	13.71	13,533	-0.64(-4.46%)
May 27, 2020	14.07	14.35	13.44	14.35	11,442	+0.41(+2.94%)
May 26, 2020	14.37	14.37	13.65	13.94	27,890	-0.43(-2.99%)
May 22, 2020	13.94	14.37	13.79	14.37	5,600	+0.48(+3.46%)
May 21, 2020	14.34	14.37	13.38	13.89	7,197	-0.28(-1.98%)
May 20, 2020	14.23	14.50	14.05	14.17	12,893	-0.08(-0.56%)
May 19, 2020	12.71	14.73	12.70	14.25	32,232	+1.50(+11.76%)
May 18, 2020	12.00	12.79	11.77	12.75	22,017	+0.92(+7.78%)
May 15, 2020	11.17	11.97	11.17	11.83	18,100	+0.10(+0.85%)
May 14, 2020	11.17	11.74	10.77	11.73	8,291	-0.24(-2.01%)
May 13, 2020	11.86	12.48	11.45	11.97	21,077	+0.96(+8.72%)
May 12, 2020	13.46	13.48	11.01	11.01	9,783	-1.26(-10.27%)
May 11, 2020	11.99	12.75	11.99	12.27	64,815	+0.40(+3.37%)
May 08, 2020	12.83	13.50	11.86	11.87	26,600	-0.64(-5.12%)
May 07, 2020	12.31	12.94	12.31	12.51	12,761	+0.30(+2.46%)
May 06, 2020	11.89	12.73	11.89	12.21	22,460	-0.29(-2.32%)
May 05, 2020	13.43	13.48	11.08	12.50	35,770	+0.54(+4.52%)
May 04, 2020	11.07	12.46	11.07	11.96	18,801	+0.84(+7.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.