Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Alpha Teknova Inc (NQ: TKNO )

1.790 -0.110 (-5.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2023 2.150 2.150 1.950 1.950 7,078 -0.21(-9.72%)
Aug 30, 2023 2.295 2.295 2.100 2.160 3,565 -0.03(-1.37%)
Aug 29, 2023 2.120 2.255 2.100 2.190 3,328 -0.02(-1.13%)
Aug 28, 2023 2.180 2.270 2.070 2.215 2,251 +0.00(+0.23%)
Aug 25, 2023 2.280 2.280 2.100 2.210 4,334 -0.07(-3.07%)
Aug 24, 2023 2.150 2.370 2.010 2.280 16,746 +0.14(+6.54%)
Aug 23, 2023 2.300 2.470 2.140 2.140 4,795 -0.25(-10.46%)
Aug 22, 2023 2.340 2.440 2.270 2.390 16,849 -0.04(-1.65%)
Aug 21, 2023 2.530 2.590 2.310 2.430 19,471 -0.18(-6.90%)
Aug 18, 2023 2.550 2.610 2.511 2.610 1,921 +0.01(+0.38%)
Aug 17, 2023 2.870 2.870 2.600 2.600 7,633 -0.21(-7.47%)
Aug 16, 2023 2.720 2.970 2.650 2.810 19,087 +0.03(+1.08%)
Aug 15, 2023 2.590 2.890 2.580 2.780 16,521 +0.12(+4.51%)
Aug 14, 2023 2.770 2.770 2.660 2.660 2,896 -0.20(-6.99%)
Aug 11, 2023 2.670 2.860 2.610 2.860 13,882 +0.06(+2.14%)
Aug 10, 2023 2.640 2.960 2.640 2.800 8,965 +0.18(+6.87%)
Aug 09, 2023 2.940 2.990 2.500 2.620 9,656 -0.32(-10.88%)
Aug 08, 2023 3.050 3.050 2.940 2.940 1,888 -0.10(-3.29%)
Aug 07, 2023 2.970 3.280 2.970 3.040 2,130 -0.12(-3.80%)
Aug 04, 2023 3.360 3.580 3.160 3.160 27,029 -0.15(-4.53%)
Aug 03, 2023 3.030 3.580 3.020 3.310 42,041 +0.24(+7.82%)
Aug 02, 2023 3.075 3.080 2.949 3.070 7,039 -0.17(-5.25%)
Aug 01, 2023 3.410 3.450 3.130 3.240 10,802 -0.15(-4.42%)
Jul 31, 2023 3.200 3.740 3.200 3.390 13,157 +0.21(+6.60%)
Jul 28, 2023 3.370 3.425 3.180 3.180 5,664 -0.15(-4.50%)
Jul 27, 2023 3.490 3.619 3.300 3.330 7,050 -0.06(-1.77%)
Jul 26, 2023 3.410 3.590 3.290 3.390 8,299 -0.01(-0.29%)
Jul 25, 2023 3.480 3.606 3.275 3.400 19,048 -0.04(-1.02%)
Jul 24, 2023 3.560 3.604 3.390 3.435 8,696 -0.19(-5.11%)
Jul 21, 2023 3.650 3.750 3.420 3.620 8,391 +0.08(+2.26%)
Jul 20, 2023 3.780 3.900 3.540 3.540 14,363 -0.24(-6.35%)
Jul 19, 2023 3.850 4.130 3.580 3.780 21,343 -0.05(-1.31%)
Jul 18, 2023 3.790 3.900 3.630 3.830 24,428 +0.28(+7.89%)
Jul 17, 2023 3.510 3.690 3.340 3.550 6,921 +0.03(+0.85%)
Jul 14, 2023 3.350 3.590 3.350 3.520 16,599 +0.18(+5.39%)
Jul 13, 2023 3.195 3.440 3.195 3.340 20,671 +0.23(+7.40%)
Jul 12, 2023 3.200 3.200 2.930 3.110 7,443 +0.24(+8.36%)
Jul 11, 2023 2.680 3.020 2.630 2.870 20,764 +0.19(+7.09%)
Jul 10, 2023 2.550 2.790 2.510 2.680 25,447 +0.10(+3.68%)
Jul 07, 2023 2.600 2.790 2.450 2.585 88,634 -0.02(-0.58%)
Jul 06, 2023 2.350 3.250 2.350 2.600 270,594 +0.25(+10.64%)
Jul 05, 2023 2.610 2.680 2.340 2.350 16,186 -0.30(-11.32%)
Jul 03, 2023 2.710 2.900 2.620 2.650 9,109 -0.02(-0.75%)
Jun 30, 2023 2.870 2.900 2.640 2.670 33,602 -0.17(-5.99%)
Jun 29, 2023 2.940 2.985 2.770 2.840 37,084 +0.02(+0.71%)
Jun 28, 2023 2.760 2.910 2.590 2.820 27,328 +0.11(+4.06%)
Jun 27, 2023 2.900 3.082 2.710 2.710 38,156 -0.13(-4.58%)
Jun 26, 2023 3.040 3.210 2.830 2.840 37,653 -0.17(-5.65%)
Jun 23, 2023 2.960 3.200 2.840 3.010 804,010 -0.09(-2.75%)
Jun 22, 2023 3.080 3.150 2.860 3.095 54,678 -0.03(-1.12%)
Jun 21, 2023 3.440 3.620 2.950 3.130 64,037 -0.38(-10.83%)
Jun 20, 2023 3.740 3.910 3.370 3.510 28,635 -0.30(-7.87%)
Jun 16, 2023 3.890 3.890 3.590 3.810 52,009 -0.04(-1.04%)
Jun 15, 2023 3.940 3.960 3.790 3.850 19,165 -0.05(-1.28%)
Jun 14, 2023 3.980 4.034 3.770 3.900 22,022 -0.01(-0.26%)
Jun 13, 2023 3.890 4.020 3.720 3.910 34,169 -0.07(-1.76%)
Jun 12, 2023 3.920 4.090 3.710 3.980 29,712 +0.09(+2.31%)
Jun 09, 2023 3.800 4.035 3.710 3.890 27,616 +0.06(+1.70%)
Jun 08, 2023 3.620 3.880 3.400 3.825 46,548 +0.12(+3.38%)
Jun 07, 2023 3.790 3.940 3.320 3.700 72,851 -0.20(-5.13%)
Jun 06, 2023 3.860 4.090 3.842 3.900 51,070 -0.02(-0.51%)
Jun 05, 2023 3.990 3.990 3.800 3.920 30,299 -0.01(-0.25%)
Jun 02, 2023 4.010 4.010 3.810 3.930 31,909 +0.04(+1.03%)
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.