Alpha Teknova, Inc. (TKNO)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
16 Oct 2023 - 16 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 Oct 2024 | 6.21 | 6.42 | 5.96 | 6.04 | 6.04 | 223,124 |
| 15 Oct 2024 | 6.18 | 6.53 | 5.81 | 6.19 | 6.19 | 412,000 |
| 14 Oct 2024 | 5.75 | 6.56 | 5.61 | 6.24 | 6.24 | 612,800 |
| 11 Oct 2024 | 4.87 | 5.47 | 4.81 | 5.45 | 5.45 | 110,600 |
| 10 Oct 2024 | 5.07 | 5.07 | 4.76 | 4.83 | 4.83 | 35,000 |
| 09 Oct 2024 | 4.99 | 5.07 | 4.90 | 5.06 | 5.06 | 35,900 |
| 08 Oct 2024 | 4.83 | 5.07 | 4.83 | 4.95 | 4.95 | 41,400 |
| 07 Oct 2024 | 4.94 | 4.97 | 4.68 | 4.84 | 4.84 | 44,300 |
| 04 Oct 2024 | 5.00 | 5.21 | 4.79 | 4.92 | 4.92 | 177,000 |
| 03 Oct 2024 | 4.81 | 5.10 | 4.65 | 5.06 | 5.06 | 143,100 |
| 02 Oct 2024 | 4.52 | 4.89 | 4.52 | 4.79 | 4.79 | 107,200 |
| 01 Oct 2024 | 4.92 | 4.93 | 4.47 | 4.55 | 4.55 | 65,900 |
| 30 Sept 2024 | 4.72 | 4.85 | 4.51 | 4.84 | 4.84 | 108,200 |
| 27 Sept 2024 | 4.58 | 4.83 | 4.56 | 4.71 | 4.71 | 96,900 |
| 26 Sept 2024 | 4.44 | 4.74 | 4.43 | 4.51 | 4.51 | 107,800 |
| 25 Sept 2024 | 4.72 | 4.82 | 4.32 | 4.36 | 4.36 | 111,500 |
| 24 Sept 2024 | 4.84 | 4.96 | 4.68 | 4.71 | 4.71 | 117,900 |
| 23 Sept 2024 | 5.00 | 5.30 | 4.89 | 4.90 | 4.90 | 190,100 |
| 20 Sept 2024 | 5.01 | 5.13 | 4.49 | 5.10 | 5.10 | 350,300 |
| 19 Sept 2024 | 5.21 | 5.39 | 5.03 | 5.11 | 5.11 | 247,200 |
| 18 Sept 2024 | 4.83 | 5.07 | 4.72 | 5.01 | 5.01 | 119,400 |
| 17 Sept 2024 | 4.43 | 4.77 | 4.25 | 4.77 | 4.77 | 144,100 |
| 16 Sept 2024 | 4.36 | 4.54 | 4.15 | 4.40 | 4.40 | 92,300 |
| 13 Sept 2024 | 4.56 | 4.67 | 4.40 | 4.40 | 4.40 | 88,900 |
| 12 Sept 2024 | 4.63 | 4.70 | 4.48 | 4.56 | 4.56 | 63,500 |
| 11 Sept 2024 | 4.45 | 4.70 | 4.30 | 4.69 | 4.69 | 116,100 |
| 10 Sept 2024 | 4.27 | 4.49 | 4.00 | 4.43 | 4.43 | 104,400 |
| 09 Sept 2024 | 4.65 | 4.65 | 4.09 | 4.22 | 4.22 | 114,500 |
| 06 Sept 2024 | 4.53 | 4.62 | 4.24 | 4.59 | 4.59 | 79,700 |
| 05 Sept 2024 | 4.45 | 4.62 | 4.41 | 4.58 | 4.58 | 69,600 |
| 04 Sept 2024 | 4.53 | 4.55 | 4.38 | 4.44 | 4.44 | 77,300 |
| 03 Sept 2024 | 4.92 | 5.04 | 4.25 | 4.55 | 4.55 | 327,200 |
| 30 Aug 2024 | 4.80 | 5.00 | 4.67 | 4.94 | 4.94 | 176,900 |
| 29 Aug 2024 | 4.72 | 4.98 | 4.57 | 4.70 | 4.70 | 329,500 |
| 28 Aug 2024 | 4.66 | 4.83 | 4.48 | 4.67 | 4.67 | 156,700 |
| 27 Aug 2024 | 5.05 | 5.45 | 4.53 | 4.60 | 4.60 | 524,800 |
| 26 Aug 2024 | 4.87 | 5.10 | 4.78 | 5.05 | 5.05 | 154,600 |
| 23 Aug 2024 | 4.95 | 5.04 | 4.66 | 4.99 | 4.99 | 309,300 |
| 22 Aug 2024 | 5.13 | 5.21 | 4.61 | 4.92 | 4.92 | 160,500 |
| 21 Aug 2024 | 4.99 | 5.23 | 4.72 | 5.17 | 5.17 | 184,800 |
| 20 Aug 2024 | 4.91 | 5.07 | 4.63 | 4.94 | 4.94 | 380,900 |
| 19 Aug 2024 | 5.05 | 5.23 | 4.69 | 4.87 | 4.87 | 444,100 |
| 16 Aug 2024 | 4.07 | 5.00 | 3.90 | 4.95 | 4.95 | 723,400 |
| 15 Aug 2024 | 3.83 | 4.15 | 3.75 | 4.02 | 4.02 | 232,900 |
| 14 Aug 2024 | 4.04 | 4.04 | 3.45 | 3.71 | 3.71 | 363,700 |
| 13 Aug 2024 | 4.39 | 4.39 | 3.81 | 3.97 | 3.97 | 249,000 |
| 12 Aug 2024 | 4.20 | 4.25 | 3.74 | 4.06 | 4.06 | 253,500 |
| 09 Aug 2024 | 3.99 | 4.25 | 3.72 | 4.25 | 4.25 | 184,000 |
| 08 Aug 2024 | 3.85 | 4.00 | 3.68 | 3.94 | 3.94 | 147,900 |
| 07 Aug 2024 | 3.94 | 4.14 | 3.61 | 3.79 | 3.79 | 318,600 |
| 06 Aug 2024 | 3.71 | 4.24 | 3.61 | 3.89 | 3.89 | 312,100 |
| 05 Aug 2024 | 3.44 | 3.85 | 3.34 | 3.68 | 3.68 | 257,300 |
| 02 Aug 2024 | 3.49 | 3.79 | 3.31 | 3.72 | 3.72 | 253,900 |
| 01 Aug 2024 | 3.78 | 3.78 | 3.36 | 3.55 | 3.55 | 142,500 |
| 31 Jul 2024 | 3.67 | 3.88 | 3.61 | 3.76 | 3.76 | 98,700 |
| 30 Jul 2024 | 3.69 | 3.75 | 3.30 | 3.75 | 3.75 | 195,000 |
| 29 Jul 2024 | 4.12 | 4.19 | 3.26 | 3.72 | 3.72 | 609,500 |
| 26 Jul 2024 | 3.50 | 4.08 | 3.46 | 4.08 | 4.08 | 753,600 |
| 25 Jul 2024 | 3.20 | 3.68 | 3.16 | 3.55 | 3.55 | 791,300 |
| 24 Jul 2024 | 2.93 | 3.75 | 2.90 | 3.27 | 3.27 | 7,928,500 |
| 23 Jul 2024 | 2.31 | 2.64 | 2.15 | 2.51 | 2.51 | 666,800 |
| 22 Jul 2024 | 2.31 | 3.40 | 2.02 | 2.27 | 2.27 | 5,853,100 |
| 19 Jul 2024 | 1.95 | 2.17 | 1.90 | 2.17 | 2.17 | 443,300 |
| 18 Jul 2024 | 1.94 | 2.20 | 1.77 | 1.90 | 1.90 | 956,400 |
| 17 Jul 2024 | 1.45 | 1.99 | 1.41 | 1.92 | 1.92 | 11,880,100 |
| 16 Jul 2024 | 1.30 | 1.36 | 1.29 | 1.35 | 1.35 | 117,900 |
| 15 Jul 2024 | 1.26 | 1.30 | 1.23 | 1.28 | 1.28 | 180,200 |
| 12 Jul 2024 | 1.35 | 1.35 | 1.22 | 1.28 | 1.28 | 266,700 |
| 11 Jul 2024 | 1.25 | 1.25 | 1.21 | 1.24 | 1.24 | 51,000 |
| 10 Jul 2024 | 1.25 | 1.32 | 1.18 | 1.22 | 1.22 | 23,200 |
| 09 Jul 2024 | 1.18 | 1.23 | 1.16 | 1.23 | 1.23 | 21,600 |
| 08 Jul 2024 | 1.20 | 1.22 | 1.15 | 1.21 | 1.21 | 9,500 |
| 05 Jul 2024 | 1.20 | 1.21 | 1.18 | 1.20 | 1.20 | 19,300 |
| 03 Jul 2024 | 1.22 | 1.23 | 1.19 | 1.21 | 1.21 | 13,600 |
| 02 Jul 2024 | 1.23 | 1.28 | 1.17 | 1.23 | 1.23 | 28,700 |
| 01 Jul 2024 | 1.35 | 1.35 | 1.20 | 1.21 | 1.21 | 96,900 |
| 28 Jun 2024 | 1.28 | 1.37 | 1.20 | 1.37 | 1.37 | 54,500 |
| 27 Jun 2024 | 1.33 | 1.40 | 1.22 | 1.39 | 1.39 | 513,300 |
| 26 Jun 2024 | 1.36 | 1.38 | 1.26 | 1.29 | 1.29 | 27,100 |
| 25 Jun 2024 | 1.45 | 1.50 | 1.37 | 1.42 | 1.42 | 11,000 |
| 24 Jun 2024 | 1.38 | 1.47 | 1.35 | 1.45 | 1.45 | 5,900 |
| 21 Jun 2024 | 1.41 | 1.47 | 1.25 | 1.38 | 1.38 | 38,900 |
| 20 Jun 2024 | 1.71 | 1.71 | 1.38 | 1.42 | 1.42 | 16,400 |
| 18 Jun 2024 | 1.70 | 1.71 | 1.60 | 1.60 | 1.60 | 48,600 |
| 17 Jun 2024 | 1.79 | 1.79 | 1.71 | 1.72 | 1.72 | 5,600 |
| 14 Jun 2024 | 1.71 | 1.84 | 1.70 | 1.70 | 1.70 | 4,400 |
| 13 Jun 2024 | 1.82 | 1.82 | 1.70 | 1.72 | 1.72 | 6,000 |
| 12 Jun 2024 | 1.86 | 1.88 | 1.74 | 1.74 | 1.74 | 7,200 |
| 11 Jun 2024 | 1.88 | 1.90 | 1.77 | 1.79 | 1.79 | 141,400 |
| 10 Jun 2024 | 1.85 | 1.90 | 1.75 | 1.76 | 1.76 | 8,000 |
| 07 Jun 2024 | 1.72 | 1.84 | 1.72 | 1.75 | 1.75 | 10,700 |
| 06 Jun 2024 | 1.88 | 1.89 | 1.73 | 1.73 | 1.73 | 41,900 |
| 05 Jun 2024 | 1.78 | 1.85 | 1.72 | 1.81 | 1.81 | 13,500 |
| 04 Jun 2024 | 1.75 | 1.85 | 1.75 | 1.85 | 1.85 | 7,600 |
| 03 Jun 2024 | 1.83 | 1.87 | 1.77 | 1.84 | 1.84 | 3,100 |
| 31 May 2024 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 3,100 |
| 30 May 2024 | 1.77 | 1.94 | 1.75 | 1.84 | 1.84 | 8,900 |
| 29 May 2024 | 1.78 | 1.93 | 1.75 | 1.75 | 1.75 | 2,900 |
| 28 May 2024 | 1.88 | 1.88 | 1.74 | 1.77 | 1.77 | 6,100 |
| 24 May 2024 | 1.80 | 1.84 | 1.75 | 1.83 | 1.83 | 14,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.