ストックスクリーナーアプリを入手
1.37
11.38%
0.14
アフターアワーズ：
1.34
-0.03
-2.19%
Tela Bio Inc (TELA) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11-03 | $1.37 | $1.18 | $0.19 | 79,476.0 | +11.38% |
| 2025-10-31 | $1.33 | $1.13 | $0.204 | 365,090.0 | -5.38% |
| 2025-10-30 | $1.39 | $1.29 | $0.0981 | 32,483.0 | -1.52% |
| 2025-10-29 | $1.45 | $1.26 | $0.19 | 432,224.0 | -8.33% |
| 2025-10-28 | $1.50 | $1.42 | $0.085 | 90,918.0 | -2.70% |
| 2025-10-27 | $1.48 | $1.46 | $0.02 | 26,419.0 | +0.00% |
| 2025-10-24 | $1.52 | $1.46 | $0.06 | 58,581.0 | -0.67% |
| 2025-10-23 | $1.49 | $1.47 | $0.02 | 14,170.0 | +0.68% |
| 2025-10-22 | $1.51 | $1.47 | $0.04 | 50,986.0 | -1.99% |
| 2025-10-21 | $1.53 | $1.45 | $0.08 | 63,266.0 | +2.03% |
| 2025-10-20 | $1.56 | $1.48 | $0.08 | 152,678.0 | -3.27% |
| 2025-10-17 | $1.56 | $1.48 | $0.0799 | 39,502.0 | +2.00% |
| 2025-10-16 | $1.53 | $1.46 | $0.07 | 122,530.0 | +1.35% |
| 2025-10-15 | $1.52 | $1.46 | $0.0599 | 36,529.0 | -0.67% |
| 2025-10-14 | $1.52 | $1.45 | $0.0656 | 26,304.0 | -0.67% |
| 2025-10-13 | $1.53 | $1.45 | $0.08 | 31,989.0 | +2.74% |
| 2025-10-10 | $1.55 | $1.45 | $0.0999 | 51,359.0 | -1.35% |
| 2025-10-09 | $1.56 | $1.47 | $0.09 | 96,395.0 | -3.27% |
| 2025-10-08 | $1.60 | $1.52 | $0.0754 | 64,911.0 | -2.55% |
| 2025-10-07 | $1.60 | $1.52 | $0.08 | 88,094.0 | +3.63% |
| 2025-10-06 | $1.60 | $1.50 | $0.0992 | 125,580.0 | -2.88% |
Tela Bio Inc (TELA) 株の年ごとの株価履歴
この詳細な分析では、Tela Bio Inc株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はTELA株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Tela Bio Inc株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のTela Bio Inc (TELA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-11 | $1.37 | $1.18 | $0.19 | 158,952.0 | +11.38% |
| 2025-10 | $1.60 | $1.13 | $0.47 | 2,299,940.0 | -17.45% |
| 2025-09 | $1.87 | $1.40 | $0.4699 | 2,029,964.0 | -16.29% |
| 2025-08 | $2.14 | $1.40 | $0.7399 | 2,028,102.0 | +4.71% |
| 2025-07 | $2.20 | $1.60 | $0.6023 | 1,304,701.0 | -12.37% |
| 2025-06 | $2.05 | $1.30 | $0.75 | 2,740,411.0 | +39.57% |
| 2025-05 | $1.53 | $0.9305 | $0.5995 | 3,100,332.0 | +43.30% |
| 2025-04 | $1.32 | $0.8645 | $0.4555 | 4,695,312.0 | -20.49% |
| 2025-03 | $2.58 | $1.15 | $1.44 | 8,472,401.0 | -50.20% |
| 2025-02 | $2.96 | $2.41 | $0.55 | 2,654,828.0 | -7.20% |
| 2025-01 | $3.10 | $2.51 | $0.5894 | 3,279,911.0 | -12.58% |
2024年のTela Bio Inc (TELA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $3.20 | $2.68 | $0.52 | 3,241,132.0 | -7.64% |
| 2024-11 | $3.26 | $2.71 | $0.545 | 4,392,533.0 | +11.74% |
| 2024-10 | $3.05 | $2.30 | $0.75 | 6,433,318.0 | +11.07% |
| 2024-09 | $2.89 | $2.32 | $0.57 | 3,533,170.0 | -12.76% |
| 2024-08 | $4.46 | $2.54 | $1.92 | 5,057,865.0 | -34.83% |
| 2024-07 | $5.17 | $4.03 | $1.14 | 5,465,709.0 | -5.32% |
| 2024-06 | $6.00 | $4.68 | $1.32 | 4,968,855.0 | -15.01% |
| 2024-05 | $6.50 | $4.50 | $2.00 | 3,634,808.0 | +22.75% |
| 2024-04 | $5.66 | $4.30 | $1.36 | 3,980,380.0 | -20.55% |
| 2024-03 | $7.18 | $5.24 | $1.94 | 2,506,991.0 | -16.12% |
| 2024-02 | $7.52 | $6.51 | $1.01 | 1,371,535.0 | -2.17% |
| 2024-01 | $7.84 | $6.25 | $1.59 | 3,088,368.0 | +4.38% |
2023年のTela Bio Inc (TELA) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $6.70 | $5.18 | $1.52 | 2,660,114.0 | +27.06% |
| 2023-11 | $6.00 | $4.23 | $1.77 | 4,899,735.0 | -10.79% |
| 2023-10 | $8.00 | $5.59 | $2.41 | 2,715,460.0 | -27.00% |
| 2023-09 | $9.87 | $7.71 | $2.16 | 2,131,401.0 | -17.18% |
| 2023-08 | $10.22 | $8.68 | $1.54 | 1,690,086.0 | -1.33% |
| 2023-07 | $10.84 | $9.20 | $1.64 | 1,581,761.0 | -3.36% |
| 2023-06 | $11.26 | $9.22 | $2.04 | 4,648,100.0 | +0.00% |
| 2023-05 | $11.15 | $8.58 | $2.57 | 1,389,293.0 | +7.77% |
| 2023-04 | $11.61 | $9.15 | $2.46 | 1,945,718.0 | -11.65% |
| 2023-03 | $11.64 | $9.23 | $2.42 | 841,123.0 | +0.76% |
| 2023-02 | $12.14 | $10.32 | $1.82 | 475,454.0 | -8.81% |
| 2023-01 | $13.18 | $10.52 | $2.66 | 502,968.0 | +0.70% |
1.84%
0.40%
大文字化:
|
ボリューム (24 時間):