ストックスクリーナーアプリを入手
3.03
0.00%
0.00
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 |
|---|---|---|---|---|---|
| 2024-11-27 | $3.13 | $2.98 | $0.15 | 110,819.0 | +0.00% |
| 2024-11-26 | $3.11 | $2.88 | $0.23 | 102,447.0 | +3.06% |
| 2024-11-25 | $3.13 | $2.89 | $0.24 | 232,862.0 | -2.33% |
| 2024-11-22 | $3.10 | $2.82 | $0.28 | 119,869.0 | +4.15% |
| 2024-11-21 | $2.95 | $2.84 | $0.11 | 171,512.0 | -0.34% |
| 2024-11-20 | $2.96 | $2.85 | $0.11 | 224,784.0 | -0.34% |
| 2024-11-19 | $2.97 | $2.81 | $0.16 | 62,343.0 | +1.04% |
| 2024-11-18 | $2.95 | $2.80 | $0.15 | 163,867.0 | -1.37% |
| 2024-11-15 | $3.09 | $2.89 | $0.20 | 183,602.0 | -3.95% |
| 2024-11-14 | $3.19 | $3.02 | $0.169 | 197,340.0 | -0.65% |
| 2024-11-13 | $3.13 | $3.03 | $0.10 | 138,374.0 | -1.61% |
| 2024-11-12 | $3.20 | $2.94 | $0.2588 | 239,089.0 | +5.78% |
| 2024-11-11 | $3.10 | $2.90 | $0.20 | 427,524.0 | -4.39% |
| 2024-11-08 | $3.26 | $2.91 | $0.35 | 564,147.0 | +2.84% |
| 2024-11-07 | $3.13 | $2.98 | $0.15 | 269,085.0 | -0.99% |
| 2024-11-06 | $3.24 | $2.90 | $0.341 | 464,924.0 | +3.42% |
| 2024-11-05 | $2.99 | $2.82 | $0.17 | 232,046.0 | +2.46% |
| 2024-11-04 | $2.96 | $2.84 | $0.12 | 127,732.0 | -1.72% |
| 2024-11-01 | $2.91 | $2.71 | $0.1975 | 285,674.0 | +3.20% |
| 2024-10-31 | $2.88 | $2.77 | $0.115 | 139,398.0 | -1.06% |
| 2024-10-30 | $2.96 | $2.84 | $0.12 | 123,563.0 | -1.05% |
| 2024-10-29 | $2.91 | $2.75 | $0.16 | 453,587.0 | +0.70% |
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。
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 |
|---|---|---|---|---|---|
| 2024-11 | $3.26 | $2.71 | $0.545 | 4,428,859.0 | +7.83% |
| 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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $11.88 | $8.10 | $3.78 | 1,177,449.0 | +37.07% |
| 2022-11 | $9.03 | $6.40 | $2.63 | 790,481.0 | -5.94% |
| 2022-10 | $9.23 | $8.00 | $1.23 | 427,996.0 | +4.69% |
| 2022-09 | $9.19 | $7.92 | $1.27 | 1,031,188.0 | +1.19% |
| 2022-08 | $9.81 | $7.70 | $2.11 | 2,976,841.0 | +4.21% |
| 2022-07 | $9.47 | $7.02 | $2.45 | 765,935.0 | +15.26% |
| 2022-06 | $7.71 | $5.15 | $2.56 | 2,965,367.0 | +0.29% |
| 2022-05 | $9.84 | $6.32 | $3.52 | 664,871.0 | -24.51% |
| 2022-04 | $11.73 | $8.82 | $2.91 | 315,285.0 | -20.38% |
| 2022-03 | $13.37 | $10.81 | $2.56 | 412,492.0 | -9.21% |
| 2022-02 | $13.03 | $11.33 | $1.70 | 1,417,231.0 | +4.92% |
| 2022-01 | $13.68 | $11.14 | $2.54 | 787,287.0 | -4.61% |
0.65%
大文字化:
|
ボリューム (24 時間):