Telomir Pharmaceuticals, Inc. - Common Stock (TELO)
1.6000
+0.0500 (3.23%)
NASDAQ · Last Trade: Aug 13th, 5:20 PM EDT
Historical Prices For Telomir Pharmaceuticals, Inc. - Common Stock (TELO)
Date | Open | High | Low | Close | Volume | Adjusted Close |
---|---|---|---|---|---|---|
8/12/2025 | 1.54 | 1.58 | 1.51 | 1.55 | 129,432 | 1.55 |
8/11/2025 | 1.56 | 1.62 | 1.54 | 1.58 | 193,251 | 1.58 |
8/08/2025 | 1.70 | 1.74 | 1.50 | 1.56 | 515,102 | 1.56 |
8/07/2025 | 1.85 | 1.88 | 1.61 | 1.67 | 426,665 | 1.67 |
8/06/2025 | 1.82 | 1.84 | 1.77 | 1.83 | 223,350 | 1.83 |
8/05/2025 | 1.79 | 1.87 | 1.78 | 1.83 | 165,758 | 1.83 |
8/04/2025 | 1.78 | 1.89 | 1.75 | 1.83 | 263,733 | 1.83 |
8/01/2025 | 1.86 | 1.86 | 1.73 | 1.76 | 490,268 | 1.76 |
7/31/2025 | 1.94 | 2.00 | 1.86 | 1.87 | 599,012 | 1.87 |
7/30/2025 | 2.02 | 2.15 | 1.88 | 1.96 | 1,082,656 | 1.96 |
7/29/2025 | 2.09 | 2.19 | 2.00 | 2.05 | 767,674 | 2.05 |
7/28/2025 | 2.19 | 2.19 | 2.06 | 2.10 | 679,416 | 2.10 |
7/25/2025 | 2.18 | 2.32 | 2.17 | 2.19 | 821,568 | 2.19 |
7/24/2025 | 2.04 | 2.44 | 2.04 | 2.29 | 3,387,594 | 2.29 |
7/23/2025 | 2.06 | 2.14 | 2.00 | 2.06 | 1,666,177 | 2.06 |
7/22/2025 | 2.15 | 2.23 | 2.03 | 2.10 | 1,494,143 | 2.10 |
7/21/2025 | 2.13 | 2.28 | 2.04 | 2.21 | 5,364,651 | 2.21 |
7/18/2025 | 3.06 | 3.10 | 2.04 | 2.28 | 137,210,317 | 2.28 |
7/17/2025 | 1.16 | 1.22 | 1.15 | 1.21 | 27,874,230 | 1.21 |
7/16/2025 | 1.15 | 1.16 | 1.14 | 1.15 | 173,476 | 1.15 |
7/15/2025 | 1.18 | 1.20 | 1.13 | 1.13 | 398,686 | 1.13 |
7/14/2025 | 1.16 | 1.19 | 1.14 | 1.17 | 148,066 | 1.17 |
7/11/2025 | 1.18 | 1.18 | 1.12 | 1.16 | 157,482 | 1.16 |
7/10/2025 | 1.19 | 1.22 | 1.16 | 1.17 | 123,355 | 1.17 |
7/09/2025 | 1.20 | 1.20 | 1.17 | 1.18 | 391,735 | 1.18 |
7/08/2025 | 1.14 | 1.20 | 1.14 | 1.17 | 180,078 | 1.17 |
7/07/2025 | 1.17 | 1.17 | 1.13 | 1.15 | 191,926 | 1.15 |
7/03/2025 | 1.18 | 1.20 | 1.15 | 1.15 | 235,925 | 1.15 |
7/02/2025 | 1.29 | 1.29 | 1.18 | 1.18 | 267,832 | 1.18 |
7/01/2025 | 1.29 | 1.37 | 1.21 | 1.27 | 868,614 | 1.27 |
6/30/2025 | 1.58 | 1.58 | 1.25 | 1.25 | 380,309 | 1.25 |
6/27/2025 | 1.68 | 1.68 | 1.52 | 1.53 | 2,250,618 | 1.53 |
6/26/2025 | 1.77 | 1.79 | 1.61 | 1.70 | 392,399 | 1.70 |
6/25/2025 | 1.75 | 1.81 | 1.68 | 1.78 | 311,626 | 1.78 |
6/24/2025 | 1.70 | 1.76 | 1.65 | 1.76 | 356,012 | 1.76 |
6/23/2025 | 1.76 | 1.79 | 1.66 | 1.69 | 298,016 | 1.69 |
6/20/2025 | 1.79 | 1.85 | 1.76 | 1.76 | 486,071 | 1.76 |
6/18/2025 | 1.97 | 1.97 | 1.71 | 1.76 | 187,665 | 1.76 |
6/17/2025 | 1.96 | 1.96 | 1.85 | 1.86 | 148,540 | 1.86 |
6/16/2025 | 2.00 | 2.00 | 1.92 | 2.00 | 117,599 | 2.00 |
6/13/2025 | 2.05 | 2.05 | 1.85 | 1.96 | 322,675 | 1.96 |
6/12/2025 | 1.95 | 2.00 | 1.91 | 2.00 | 190,160 | 2.00 |
6/11/2025 | 2.07 | 2.10 | 1.95 | 1.97 | 305,167 | 1.97 |
6/10/2025 | 2.03 | 2.09 | 1.96 | 2.05 | 186,323 | 2.05 |
6/09/2025 | 2.12 | 2.15 | 1.95 | 1.98 | 444,654 | 1.98 |
6/06/2025 | 2.07 | 2.15 | 2.01 | 2.15 | 182,156 | 2.15 |
6/05/2025 | 2.10 | 2.18 | 1.87 | 2.01 | 1,559,781 | 2.01 |
6/04/2025 | 2.05 | 2.17 | 2.00 | 2.11 | 210,963 | 2.11 |
6/03/2025 | 2.10 | 2.15 | 2.01 | 2.04 | 126,617 | 2.04 |
6/02/2025 | 1.98 | 2.10 | 1.95 | 2.10 | 176,553 | 2.10 |
5/30/2025 | 2.08 | 2.09 | 1.88 | 1.95 | 141,543 | 1.95 |
5/29/2025 | 2.04 | 2.19 | 2.03 | 2.10 | 205,841 | 2.10 |
5/28/2025 | 2.09 | 2.10 | 2.01 | 2.07 | 81,319 | 2.07 |
5/27/2025 | 2.12 | 2.17 | 2.08 | 2.10 | 112,292 | 2.10 |
5/23/2025 | 2.14 | 2.14 | 2.04 | 2.10 | 109,322 | 2.10 |
5/22/2025 | 2.13 | 2.20 | 1.98 | 2.20 | 137,276 | 2.20 |
5/21/2025 | 2.30 | 2.35 | 2.10 | 2.13 | 113,961 | 2.13 |
5/20/2025 | 2.53 | 2.60 | 2.25 | 2.29 | 180,807 | 2.29 |
5/19/2025 | 2.47 | 2.59 | 2.35 | 2.54 | 97,551 | 2.54 |
5/16/2025 | 2.38 | 2.50 | 2.27 | 2.50 | 103,624 | 2.50 |
5/15/2025 | 2.67 | 2.75 | 2.29 | 2.36 | 349,621 | 2.36 |
5/14/2025 | 2.75 | 2.78 | 2.58 | 2.66 | 85,541 | 2.66 |