TELA Bio Inc. Common Stockのデータ

TELA Bio Inc. Common Stockの基本情報

名前 TELA Bio Inc. Common Stock
ティッカー TELA
国 United States
上場年 2019.0
セクター Health Care

TELA Bio Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 15.1 14.52 14.76 15.0 21000.0 15.0
2021-02-12 14.76 14.32 14.32 14.76 14100.0 14.76
2021-02-11 15.0 14.23 14.66 14.26 23200.0 14.26
2021-02-10 15.09 14.31 14.56 14.31 16300.0 14.31
2021-02-09 15.0 14.31 14.31 14.64 22700.0 14.64
2021-02-08 15.0 14.45 14.53 14.91 19600.0 14.91
2021-02-05 14.59 14.35 14.36 14.59 18400.0 14.59
2021-02-04 14.8 14.1 14.32 14.34 34600.0 14.34
2021-02-03 14.41 14.08 14.27 14.35 9500.0 14.35
2021-02-02 14.54 13.78 14.23 14.4 21400.0 14.4
2021-02-01 14.5 13.8 14.5 14.1 10300.0 14.1
2021-01-29 14.72 13.67 14.17 14.3 26000.0 14.3
2021-01-28 14.14 13.2 14.01 14.11 36900.0 14.11
2021-01-27 14.19 13.71 14.03 13.79 18500.0 13.79
2021-01-26 14.58 13.85 14.17 14.3 24900.0 14.3
2021-01-25 15.19 14.11 14.8 14.15 14300.0 14.15
2021-01-22 14.8 14.0 14.34 14.8 19400.0 14.8
2021-01-21 14.76 13.9 14.26 14.57 15200.0 14.57
2021-01-20 14.91 13.55 13.92 14.17 14500.0 14.17
2021-01-19 15.27 13.74 14.62 14.08 18900.0 14.08
2021-01-15 14.6 13.3 13.32 14.31 19700.0 14.31
2021-01-14 14.52 13.67 14.0 14.0 30800.0 14.0
2021-01-13 14.85 13.3 14.43 13.99 79000.0 13.99
2021-01-12 14.97 14.28 14.55 14.28 17100.0 14.28
2021-01-11 15.65 14.54 15.36 14.55 26800.0 14.55
2021-01-08 15.9 15.38 15.83 15.67 7000.0 15.67
2021-01-07 15.94 15.49 15.56 15.89 3500.0 15.89
2021-01-06 16.12 15.45 15.89 15.45 46000.0 15.45
2021-01-05 15.86 14.79 14.79 15.54 63400.0 15.54
2021-01-04 15.64 15.11 15.11 15.32 14700.0 15.32
2020-12-31 15.6 14.86 15.03 15.04 15200.0 15.04
2020-12-30 15.6 14.84 15.14 15.47 8900.0 15.47
2020-12-29 15.96 14.99 15.93 14.99 12200.0 14.99
2020-12-28 16.6 15.76 16.04 15.76 10400.0 15.76
2020-12-24 16.6 15.95 16.38 15.98 6700.0 15.98
2020-12-23 16.59 16.13 16.5 16.13 3900.0 16.13
2020-12-22 16.33 15.35 16.33 16.13 15800.0 16.13
2020-12-21 16.57 14.99 16.08 16.31 37800.0 16.31
2020-12-18 17.72 16.26 17.72 16.45 64500.0 16.45
2020-12-17 17.59 16.05 16.5 17.59 15600.0 17.59
2020-12-16 17.0 16.25 16.73 16.25 8800.0 16.25
2020-12-15 17.03 16.3 16.3 16.69 5300.0 16.69
2020-12-14 16.63 16.25 16.32 16.25 15300.0 16.25
2020-12-11 16.75 16.25 16.4 16.38 9100.0 16.38
2020-12-10 17.19 16.39 16.69 16.48 15000.0 16.48
2020-12-09 17.27 16.3 16.84 16.3 11100.0 16.3
2020-12-08 16.99 16.06 16.06 16.94 9200.0 16.94
2020-12-07 16.79 15.27 15.85 16.36 16100.0 16.36
2020-12-04 16.19 15.21 15.6 15.85 11700.0 15.85
2020-12-03 16.34 15.31 15.31 15.63 4800.0 15.63
2020-12-02 16.08 14.99 15.44 15.17 14300.0 15.17
2020-12-01 16.85 15.54 16.68 15.54 28600.0 15.54
2020-11-30 16.87 16.37 16.65 16.37 14500.0 16.37
2020-11-27 17.06 16.64 16.76 16.66 9200.0 16.66
2020-11-25 16.95 16.65 16.71 16.68 7000.0 16.68
2020-11-24 17.35 16.69 17.32 16.69 15400.0 16.69
2020-11-23 17.65 16.75 17.65 17.32 12400.0 17.32
2020-11-20 17.45 16.66 16.66 17.33 24200.0 17.33
2020-11-19 16.75 16.4 16.73 16.4 7300.0 16.4
2020-11-18 17.39 16.46 17.35 16.46 12900.0 16.46
2020-11-17 17.15 16.81 16.86 17.11 18700.0 17.11
2020-11-16 17.05 16.5 17.05 16.87 10800.0 16.87
2020-11-13 17.27 16.51 16.65 16.51 10500.0 16.51
2020-11-12 17.57 16.38 17.57 16.41 24800.0 16.41
2020-11-11 17.65 16.38 17.65 16.5 16900.0 16.5
2020-11-10 17.83 16.97 17.08 17.0 33900.0 17.0
2020-11-09 17.5 16.82 17.02 16.82 39700.0 16.82
2020-11-06 16.58 16.32 16.58 16.33 5100.0 16.33
2020-11-05 16.85 15.3 16.23 16.33 12500.0 16.33
2020-11-04 16.34 15.08 16.04 16.2 12100.0 16.2
2020-11-03 16.31 15.56 15.73 16.21 14700.0 16.21
2020-11-02 15.7 14.75 15.16 15.69 29500.0 15.69
2020-10-30 15.49 15.06 15.49 15.16 15200.0 15.16
2020-10-29 15.89 14.21 14.48 15.76 22800.0 15.76
2020-10-28 15.4 13.63 15.4 14.61 63100.0 14.61
2020-10-27 16.37 15.86 16.01 16.16 19800.0 16.16
2020-10-26 17.02 16.37 17.02 16.38 7600.0 16.38
2020-10-23 17.19 16.92 16.92 16.99 11000.0 16.99
2020-10-22 16.95 16.43 16.43 16.83 12000.0 16.83
2020-10-21 16.5 15.52 15.52 16.26 12300.0 16.26
2020-10-20 16.08 15.21 15.67 15.64 35100.0 15.64
2020-10-19 16.24 15.57 16.17 15.58 12400.0 15.58
2020-10-16 16.23 15.83 15.83 16.0 18700.0 16.0
2020-10-15 16.3 15.52 16.01 15.92 23300.0 15.92
2020-10-14 16.31 16.14 16.3 16.15 17300.0 16.15
2020-10-13 16.78 16.16 16.26 16.38 21900.0 16.38
2020-10-12 16.71 16.19 16.32 16.32 35300.0 16.32
2020-10-09 16.26 15.97 16.26 16.1 22100.0 16.1
2020-10-08 16.35 15.85 16.21 16.18 39500.0 16.18
2020-10-07 16.25 15.77 16.0 16.21 38000.0 16.21
2020-10-06 16.59 15.63 16.09 16.09 28700.0 16.09
2020-10-05 16.25 15.93 16.25 16.09 12100.0 16.09
2020-10-02 16.38 15.82 16.15 15.95 29700.0 15.95
2020-10-01 16.53 16.0 16.53 16.39 38300.0 16.39
2020-09-30 16.62 15.9 16.0 16.54 35800.0 16.54
2020-09-29 16.0 15.43 15.64 15.99 13500.0 15.99
2020-09-28 16.19 15.36 15.36 15.82 26200.0 15.82
2020-09-25 15.58 14.84 14.84 15.38 21900.0 15.38
2020-09-24 15.78 14.59 15.54 15.27 36100.0 15.27
2020-09-23 16.23 14.87 15.77 15.61 46000.0 15.61
2020-09-22 16.0 15.6 15.89 15.91 20500.0 15.91
2020-09-21 16.27 14.64 15.31 15.9 48300.0 15.9
2020-09-18 16.25 14.81 15.8 15.39 229400.0 15.39
2020-09-17 15.93 15.27 15.93 15.61 46900.0 15.61
2020-09-16 16.78 15.64 16.78 16.09 89700.0 16.09
2020-09-15 17.08 15.8 16.85 16.76 44100.0 16.76
2020-09-14 17.57 15.59 16.21 16.86 97000.0 16.86
2020-09-11 16.2 15.61 15.92 15.93 72900.0 15.93
2020-09-10 16.05 15.02 15.48 15.75 77700.0 15.75
2020-09-09 15.56 14.1 14.1 15.46 67700.0 15.46
2020-09-08 14.11 13.16 13.16 14.0 33800.0 14.0
2020-09-04 13.5 12.99 13.29 13.19 47400.0 13.19
2020-09-03 14.35 12.99 13.72 13.19 141400.0 13.19
2020-09-02 14.5 13.41 14.5 13.55 55400.0 13.55
2020-09-01 14.83 13.93 14.29 14.3 66400.0 14.3
2020-08-31 14.43 13.12 13.33 14.25 145100.0 14.25
2020-08-28 13.86 12.8 13.16 13.49 45600.0 13.49
2020-08-27 13.55 12.95 13.55 13.21 67100.0 13.21
2020-08-26 13.73 13.14 13.37 13.55 41900.0 13.55
2020-08-25 13.66 12.86 13.25 13.41 37300.0 13.41
2020-08-24 13.9 13.03 13.84 13.12 37800.0 13.12
2020-08-21 13.98 12.95 12.95 13.79 54600.0 13.79
2020-08-20 13.78 13.31 13.4 13.63 25100.0 13.63
2020-08-19 14.35 13.06 13.79 13.51 42300.0 13.51
2020-08-18 13.7 12.98 13.63 13.6 20800.0 13.6
2020-08-17 13.74 12.68 13.34 13.74 31000.0 13.74
2020-08-14 14.16 12.8 14.04 13.15 69500.0 13.15
2020-08-13 14.45 13.31 13.79 13.91 106000.0 13.91
2020-08-12 13.7 12.98 13.16 13.13 31900.0 13.13
2020-08-11 13.27 12.95 13.25 13.2 25700.0 13.2
2020-08-10 13.6 13.26 13.37 13.38 20500.0 13.38
2020-08-07 13.34 13.0 13.18 13.27 21900.0 13.27
2020-08-06 13.27 13.05 13.15 13.27 4300.0 13.27
2020-08-05 13.61 13.01 13.61 13.26 20200.0 13.26
2020-08-04 13.3 12.11 12.11 13.24 37200.0 13.24
2020-08-03 12.21 11.53 11.71 12.16 34200.0 12.16
2020-07-31 12.21 11.5 12.17 11.64 131800.0 11.64
2020-07-30 12.51 11.89 12.31 12.21 47600.0 12.21
2020-07-29 12.8 12.31 12.63 12.46 52100.0 12.46
2020-07-28 12.9 12.47 12.9 12.59 53900.0 12.59
2020-07-27 14.35 12.84 14.21 12.97 52000.0 12.97
2020-07-24 14.75 12.5 13.78 14.05 138900.0 14.05
2020-07-23 14.66 13.75 14.42 13.88 25400.0 13.88
2020-07-22 14.85 13.7 14.85 14.22 30500.0 14.22
2020-07-21 15.32 14.03 14.11 14.96 70700.0 14.96
2020-07-20 14.65 13.87 14.22 14.03 57500.0 14.03
2020-07-17 14.66 14.06 14.11 14.17 117300.0 14.17
2020-07-16 14.19 13.91 14.05 14.15 59900.0 14.15
2020-07-15 14.38 14.04 14.06 14.19 49600.0 14.19
2020-07-14 14.17 13.17 13.17 13.81 32600.0 13.81
2020-07-13 14.0 13.0 13.69 13.22 92800.0 13.22
2020-07-10 13.52 12.75 12.95 13.52 70200.0 13.52
2020-07-09 13.95 12.84 13.9 13.05 119500.0 13.05
2020-07-08 13.26 12.76 12.84 13.21 80400.0 13.21
2020-07-07 14.22 12.55 13.97 12.74 115600.0 12.74
2020-07-06 14.34 13.87 14.05 13.92 61900.0 13.92
2020-07-02 13.8 12.58 12.58 13.65 83100.0 13.65
2020-07-01 13.13 12.04 13.08 12.42 265800.0 12.42
2020-06-30 13.68 12.7 12.92 12.96 172700.0 12.96
2020-06-29 13.9 12.7 13.85 13.0 405100.0 13.0
2020-06-26 15.45 13.6 15.2 13.75 2343000.0 13.75
2020-06-25 20.67 17.76 19.79 18.27 115000.0 18.27
2020-06-24 20.05 19.1 19.11 19.89 50200.0 19.89
2020-06-23 22.5 20.68 21.56 21.29 60200.0 21.29
2020-06-22 22.8 20.38 22.5 20.9 99800.0 20.9
2020-06-19 23.55 21.67 22.58 22.61 118900.0 22.61
2020-06-18 21.67 19.62 20.0 21.67 68500.0 21.67
2020-06-17 19.91 18.13 19.67 19.91 40200.0 19.91
2020-06-16 19.67 17.26 19.17 19.18 26600.0 19.18
2020-06-15 19.66 16.98 17.36 18.29 50600.0 18.29
2020-06-12 17.48 16.49 17.06 16.87 17000.0 16.87
2020-06-11 17.13 15.05 16.72 17.01 19500.0 17.01
2020-06-10 17.5 16.51 17.49 16.51 41900.0 16.51
2020-06-09 17.94 16.82 17.0 16.82 13200.0 16.82
2020-06-08 17.94 16.11 16.89 16.58 25900.0 16.58
2020-06-05 17.0 16.32 17.0 16.5 17000.0 16.5
2020-06-04 17.0 15.0 15.51 17.0 17300.0 17.0
2020-06-03 17.49 14.95 15.5 17.0 55400.0 17.0
2020-06-02 15.5 14.14 14.14 15.5 47100.0 15.5
2020-06-01 14.2 13.43 13.43 14.03 55800.0 14.03
2020-05-29 13.94 13.51 13.51 13.75 6000.0 13.75
2020-05-28 14.36 13.12 14.11 13.71 13500.0 13.71
2020-05-27 14.35 13.44 14.07 14.35 11400.0 14.35
2020-05-26 14.37 13.65 14.37 13.94 27900.0 13.94
2020-05-22 14.37 13.8 13.94 14.37 5700.0 14.37
2020-05-21 14.37 13.38 14.34 13.89 7200.0 13.89
2020-05-20 14.5 14.05 14.23 14.17 12900.0 14.17
2020-05-19 14.73 12.7 12.71 14.25 32200.0 14.25
2020-05-18 12.78 11.77 12.0 12.75 22000.0 12.75
2020-05-15 11.97 11.17 11.17 11.83 18100.0 11.83
2020-05-14 11.74 10.77 11.17 11.73 8300.0 11.73
2020-05-13 12.48 11.45 11.86 11.97 21100.0 11.97
2020-05-12 13.48 11.01 13.46 11.01 9800.0 11.01
2020-05-11 12.75 11.99 11.99 12.27 64800.0 12.27
2020-05-08 13.5 11.86 12.83 11.87 26600.0 11.87
2020-05-07 12.94 12.31 12.31 12.51 12800.0 12.51
2020-05-06 12.73 11.89 11.89 12.21 22500.0 12.21
2020-05-05 13.48 11.08 13.43 12.5 35800.0 12.5
2020-05-04 12.46 11.07 11.07 11.96 18800.0 11.96
2020-05-01 11.46 11.0 11.37 11.12 25800.0 11.12
2020-04-30 11.47 10.75 10.76 11.47 16900.0 11.47
2020-04-29 10.95 10.12 10.12 10.76 17200.0 10.76
2020-04-28 10.83 9.13 10.76 9.51 37000.0 9.51
2020-04-27 10.99 10.01 10.7 10.83 16900.0 10.83
2020-04-24 10.94 9.85 10.2 10.72 11800.0 10.72
2020-04-23 10.41 9.48 9.85 9.74 53800.0 9.74
2020-04-22 9.55 7.84 7.84 9.41 40900.0 9.41
2020-04-21 8.48 8.19 8.31 8.47 10700.0 8.47
2020-04-20 8.42 7.93 8.01 8.42 35300.0 8.42
2020-04-17 8.4 7.8 8.32 7.93 80000.0 7.93
2020-04-16 8.19 7.94 7.99 7.94 43200.0 7.94
2020-04-15 8.1 7.71 7.86 7.99 24500.0 7.99
2020-04-14 8.29 7.8 8.08 8.03 46400.0 8.03
2020-04-13 8.32 7.71 8.32 7.93 25600.0 7.93
2020-04-09 8.8 8.16 8.5 8.45 72400.0 8.45
2020-04-08 8.5 8.0 8.15 8.48 46100.0 8.48
2020-04-07 8.47 7.71 8.3 8.02 58400.0 8.02
2020-04-06 8.24 7.78 8.11 7.94 40800.0 7.94
2020-04-03 8.27 7.71 8.27 8.0 20700.0 8.0
2020-04-02 8.39 7.68 7.94 7.75 30200.0 7.75
2020-04-01 8.51 6.51 7.74 7.97 61600.0 7.97
2020-03-31 8.8 7.37 7.91 7.82 102500.0 7.82
2020-03-30 8.37 7.52 7.69 8.05 127200.0 8.05
2020-03-27 8.88 8.0 8.43 8.01 145600.0 8.01
2020-03-26 9.44 7.76 8.34 8.0 137100.0 8.0
2020-03-25 9.54 7.57 7.6 8.1 106200.0 8.1
2020-03-24 7.93 6.9 7.93 7.37 75100.0 7.37
2020-03-23 7.21 6.02 6.5 6.12 83300.0 6.12
2020-03-20 6.97 6.46 6.66 6.57 64300.0 6.57
2020-03-19 7.83 5.25 5.25 6.48 121600.0 6.48
2020-03-18 8.69 5.27 8.2 5.39 68500.0 5.39
2020-03-17 9.5 8.17 9.48 8.75 46700.0 8.75
2020-03-16 10.22 8.82 10.22 9.14 37900.0 9.14
2020-03-13 11.5 10.31 10.98 11.11 56500.0 11.11
2020-03-12 11.55 9.78 11.0 10.89 64000.0 10.89
2020-03-11 12.66 11.23 12.66 11.9 123800.0 11.9
2020-03-10 13.74 11.15 12.72 13.74 57400.0 13.74
2020-03-09 14.4 11.81 14.01 12.01 30100.0 12.01
2020-03-06 15.48 14.2 14.41 14.9 9800.0 14.9
2020-03-05 15.36 14.0 14.15 14.8 11300.0 14.8
2020-03-04 15.72 14.55 15.57 14.55 29700.0 14.55
2020-03-03 16.99 15.52 16.99 15.55 54200.0 15.55
2020-03-02 17.99 14.35 17.8 15.99 51000.0 15.99
2020-02-28 15.51 13.81 15.44 15.49 30600.0 15.49
2020-02-27 17.38 15.46 17.11 15.82 30300.0 15.82
2020-02-26 17.94 16.82 17.58 17.44 28300.0 17.44
2020-02-25 18.88 16.96 18.88 17.75 11900.0 17.75
2020-02-24 18.74 17.3 17.59 18.33 22400.0 18.33
2020-02-21 18.49 17.25 17.8 17.62 31100.0 17.62
2020-02-20 17.76 16.8 17.65 17.54 13400.0 17.54
2020-02-19 18.08 17.19 17.83 17.95 49000.0 17.95
2020-02-18 18.0 15.71 15.8 18.0 151000.0 18.0