Australia markets closed

Alpha Teknova, Inc. (TKNO)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
1.7800+0.1000 (+5.95%)
At close: 04:00PM EDT
1.6900 -0.09 (-5.06%)
After hours: 07:05PM EDT
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20241.73001.92001.69001.78001.780026,000
29 Apr 20241.70001.78201.68001.70001.700011,000
26 Apr 20241.71001.81201.68001.73001.730023,800
25 Apr 20241.70001.85701.70001.70001.700011,800
24 Apr 20241.73001.93001.71001.71001.710018,900
23 Apr 20242.00002.02501.72001.79901.799038,900
22 Apr 20242.09002.09002.00002.00002.00002,700
19 Apr 20242.05002.09502.00002.00002.00002,800
18 Apr 20242.11002.16002.00002.01002.010013,300
17 Apr 20242.41002.42502.10002.11002.11007,400
16 Apr 20242.44002.60002.44002.60002.6000700
15 Apr 20242.42002.42002.42002.42002.4200700
12 Apr 20242.40002.43002.40002.41002.41001,700
11 Apr 20242.45002.45002.40002.40002.40005,500
10 Apr 20242.41002.51502.40102.51502.51501,800
09 Apr 20242.52002.58002.51002.58002.580011,200
08 Apr 20242.56002.56002.51502.51502.5150800
05 Apr 20242.42002.57002.40002.56502.56506,000
04 Apr 20242.50002.62502.44002.44002.440077,900
03 Apr 20242.76002.76002.41002.50002.50007,400
02 Apr 20242.55002.90002.40502.50002.5000118,200
01 Apr 20242.61002.83002.40002.81002.81004,500
28 Mar 20242.50002.72002.40002.65002.650015,500
27 Mar 20242.46002.46002.46002.46002.4600700
26 Mar 20242.50002.50002.50002.50002.5000400
25 Mar 20242.44502.48002.41002.41002.41002,600
22 Mar 20242.52002.54002.42002.48002.48005,400
21 Mar 20242.75002.75002.52002.53002.530012,200
20 Mar 20242.83102.98402.75002.84002.84005,600
19 Mar 20242.92003.00502.75002.81002.810014,500
18 Mar 20242.86602.86602.85002.85002.85005,500
15 Mar 20243.03003.03002.85002.85002.85008,000
14 Mar 20242.92903.04002.86002.97002.97001,700
13 Mar 20242.93003.23002.85002.86002.860011,800
12 Mar 20242.86102.98902.85002.85002.85009,800
11 Mar 20242.88003.13002.88003.02003.02005,100
08 Mar 20242.86003.00002.85002.85002.85004,900
07 Mar 20242.89002.98502.85002.85002.85009,800
06 Mar 20242.86002.97002.86002.93002.93004,000
05 Mar 20242.86003.08002.85002.86002.86004,600
04 Mar 20242.86003.25502.86002.95002.95008,100
01 Mar 20242.97003.24002.85002.86002.860013,700
29 Feb 20243.01003.08002.85002.87002.870013,300
28 Feb 20243.02003.05002.91003.03003.030010,700
27 Feb 20243.06003.54002.97003.14003.14007,600
26 Feb 20243.41003.44003.27503.37003.37004,400
23 Feb 20243.22503.45003.04003.45003.45006,400
22 Feb 20243.00003.16502.92002.93002.930024,100
21 Feb 20243.12003.12003.00003.00003.00007,100
20 Feb 20243.00003.25003.00003.06503.065033,600
16 Feb 20243.16503.25003.16003.16003.16002,300
15 Feb 20243.24003.54003.02003.02003.02005,600
14 Feb 20243.12003.23003.12003.12003.12002,400
13 Feb 20243.45003.45003.06003.17003.17004,000
12 Feb 20243.37303.55003.37303.42003.42006,000
09 Feb 20243.54003.54003.35003.52003.52005,200
08 Feb 20243.37503.37503.22003.22003.22002,200
07 Feb 20243.53003.53003.53003.53003.53001,200
06 Feb 20243.53003.54003.46503.53003.53002,200
05 Feb 20243.33003.39003.25503.38003.38008,500
02 Feb 20243.20003.34503.17303.34003.34006,400
01 Feb 20243.19003.33003.19003.26003.26002,000
31 Jan 20243.25003.25003.21003.21003.21003,200
30 Jan 20243.35003.35003.00003.29503.2950142,800
29 Jan 20243.25303.35003.25303.35003.35001,900
26 Jan 20243.23003.23003.23003.23003.23001,200
25 Jan 20243.26003.30003.11003.16003.160011,900
24 Jan 20243.09803.49003.02003.20003.200047,400
23 Jan 20242.93002.98002.90002.97502.97503,700
22 Jan 20242.87103.00002.87002.88002.88003,400
19 Jan 20242.85002.95602.85002.92502.92506,600
18 Jan 20243.05003.08002.85002.86002.860013,100
17 Jan 20242.90003.03002.85002.87502.875013,400
16 Jan 20243.17003.17002.85002.85002.850047,800
12 Jan 20243.16003.42003.16003.25503.255015,300
11 Jan 20243.41003.48003.15003.22003.220015,200
10 Jan 20243.77003.77003.44003.48003.48008,100
09 Jan 20243.74903.81003.52003.81003.81004,300
08 Jan 20243.61003.84003.59003.73003.73008,200
05 Jan 20243.76004.00003.57003.58003.580020,300
04 Jan 20243.92004.17803.78003.80003.800058,000
03 Jan 20243.70003.95003.70003.88003.880016,300
02 Jan 20243.68004.00003.53003.80003.800067,000
29 Dec 20233.75003.84003.56503.73003.730013,400
28 Dec 20233.73003.89003.53003.72003.720010,700
27 Dec 20233.61003.83003.51503.70003.700025,600
26 Dec 20233.31003.58503.31003.58003.580013,100
22 Dec 20233.43003.60003.30003.31003.3100126,400
21 Dec 20233.50003.50003.26003.45003.450018,200
20 Dec 20233.32003.50003.25003.45003.450022,100
19 Dec 20233.74003.92803.34003.35003.350046,100
18 Dec 20233.79003.98003.72003.73003.730033,300
15 Dec 20233.48004.00003.40003.72003.7200174,900
14 Dec 20233.70003.70003.25003.40003.400070,800
13 Dec 20233.38003.85003.31003.70003.700069,000
12 Dec 20233.01003.48502.95403.31003.310054,200
11 Dec 20233.02003.18002.95003.08003.080030,900
08 Dec 20233.00003.14002.87902.96502.965032,000
07 Dec 20233.00003.20003.00003.11003.110057,500
06 Dec 20232.98002.98002.79002.89002.890013,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...