Telomir Pharmaceuticals, Inc. - Common Stock (TELO)
2.9100
+0.0700 (2.46%)
NASDAQ · Last Trade: Apr 5th, 8:53 PM EDT
Historical Prices For Telomir Pharmaceuticals, Inc. - Common Stock (TELO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/04/2025 | 2.80 | 3.00 | 2.61 | 2.91 | 178,851 | 2.91 |
| 4/03/2025 | 3.02 | 3.10 | 2.83 | 2.84 | 190,872 | 2.84 |
| 4/02/2025 | 2.81 | 3.40 | 2.81 | 3.13 | 478,137 | 3.13 |
| 4/01/2025 | 3.28 | 3.49 | 2.73 | 2.74 | 275,755 | 2.74 |
| 3/31/2025 | 3.95 | 4.00 | 3.23 | 3.23 | 283,358 | 3.23 |
| 3/28/2025 | 4.02 | 4.06 | 3.88 | 3.95 | 115,429 | 3.95 |
| 3/27/2025 | 4.17 | 4.19 | 3.96 | 4.02 | 245,823 | 4.02 |
| 3/26/2025 | 4.33 | 4.55 | 4.10 | 4.12 | 111,651 | 4.12 |
| 3/25/2025 | 4.51 | 4.54 | 4.26 | 4.34 | 136,427 | 4.34 |
| 3/24/2025 | 4.35 | 4.80 | 4.35 | 4.53 | 225,131 | 4.53 |
| 3/21/2025 | 4.06 | 4.63 | 3.90 | 4.56 | 670,839 | 4.56 |
| 3/20/2025 | 4.35 | 4.54 | 4.06 | 4.08 | 80,946 | 4.08 |
| 3/19/2025 | 4.20 | 4.44 | 4.09 | 4.35 | 109,931 | 4.35 |
| 3/18/2025 | 4.12 | 4.57 | 3.91 | 4.12 | 150,839 | 4.12 |
| 3/17/2025 | 4.55 | 4.83 | 4.14 | 4.17 | 118,070 | 4.17 |
| 3/14/2025 | 5.10 | 5.23 | 4.50 | 4.58 | 307,966 | 4.58 |
| 3/13/2025 | 4.77 | 5.40 | 4.76 | 5.03 | 198,379 | 5.03 |
| 3/12/2025 | 4.49 | 4.98 | 4.36 | 4.94 | 103,619 | 4.94 |
| 3/11/2025 | 4.23 | 4.60 | 4.13 | 4.54 | 122,914 | 4.54 |
| 3/10/2025 | 4.17 | 4.43 | 4.03 | 4.23 | 106,855 | 4.23 |
| 3/07/2025 | 4.16 | 4.48 | 4.05 | 4.35 | 130,093 | 4.35 |
| 3/06/2025 | 4.07 | 4.17 | 4.03 | 4.14 | 46,872 | 4.14 |
| 3/05/2025 | 4.09 | 4.45 | 4.01 | 4.13 | 147,365 | 4.13 |
| 3/04/2025 | 4.11 | 4.28 | 3.80 | 4.05 | 403,878 | 4.05 |
| 3/03/2025 | 3.99 | 4.18 | 3.99 | 4.11 | 130,633 | 4.11 |
| 2/28/2025 | 3.90 | 4.04 | 3.88 | 4.00 | 71,935 | 4.00 |
| 2/27/2025 | 4.13 | 4.19 | 3.90 | 3.91 | 101,841 | 3.91 |
| 2/26/2025 | 4.16 | 4.18 | 4.07 | 4.12 | 47,746 | 4.12 |
| 2/25/2025 | 4.25 | 4.35 | 3.92 | 4.15 | 121,264 | 4.15 |
| 2/24/2025 | 4.03 | 4.44 | 4.00 | 4.24 | 268,957 | 4.24 |
| 2/21/2025 | 4.17 | 4.34 | 3.90 | 3.91 | 146,234 | 3.91 |
| 2/20/2025 | 4.09 | 4.25 | 4.09 | 4.18 | 60,627 | 4.18 |
| 2/19/2025 | 3.90 | 4.22 | 3.75 | 4.21 | 105,893 | 4.21 |
| 2/18/2025 | 4.20 | 4.20 | 3.86 | 3.92 | 335,022 | 3.92 |
| 2/14/2025 | 4.27 | 4.30 | 4.17 | 4.29 | 55,484 | 4.29 |
| 2/13/2025 | 4.27 | 4.32 | 4.22 | 4.27 | 51,507 | 4.27 |
| 2/12/2025 | 4.35 | 4.48 | 4.16 | 4.25 | 210,844 | 4.25 |
| 2/11/2025 | 4.44 | 4.52 | 4.35 | 4.37 | 78,721 | 4.37 |
| 2/10/2025 | 4.37 | 4.65 | 4.37 | 4.47 | 66,564 | 4.47 |
| 2/07/2025 | 4.51 | 4.65 | 4.32 | 4.37 | 167,368 | 4.37 |
| 2/06/2025 | 4.68 | 4.83 | 4.50 | 4.52 | 69,598 | 4.52 |
| 2/05/2025 | 4.50 | 4.66 | 4.50 | 4.65 | 77,298 | 4.65 |
| 2/04/2025 | 4.17 | 4.62 | 4.17 | 4.50 | 128,304 | 4.50 |
| 2/03/2025 | 4.85 | 4.98 | 4.14 | 4.17 | 384,264 | 4.17 |
| 1/31/2025 | 4.54 | 5.02 | 4.54 | 4.86 | 125,157 | 4.86 |
| 1/30/2025 | 4.56 | 4.65 | 4.51 | 4.52 | 41,622 | 4.52 |
| 1/29/2025 | 4.70 | 4.80 | 4.50 | 4.51 | 92,074 | 4.51 |
| 1/28/2025 | 4.70 | 4.88 | 4.56 | 4.64 | 123,535 | 4.64 |
| 1/27/2025 | 4.79 | 5.00 | 4.67 | 4.75 | 53,759 | 4.75 |
| 1/24/2025 | 4.85 | 5.08 | 4.67 | 5.03 | 70,785 | 5.03 |
| 1/23/2025 | 4.95 | 5.01 | 4.67 | 4.75 | 53,675 | 4.75 |
| 1/22/2025 | 4.94 | 5.15 | 4.83 | 4.98 | 72,201 | 4.98 |
| 1/21/2025 | 4.70 | 5.00 | 4.62 | 4.93 | 63,250 | 4.93 |
| 1/17/2025 | 4.83 | 4.94 | 4.61 | 4.69 | 49,010 | 4.69 |
| 1/16/2025 | 4.84 | 5.17 | 4.73 | 4.79 | 78,288 | 4.79 |
| 1/15/2025 | 4.63 | 4.90 | 4.55 | 4.84 | 90,755 | 4.84 |
| 1/14/2025 | 4.70 | 4.70 | 4.41 | 4.58 | 44,219 | 4.58 |
| 1/13/2025 | 4.20 | 4.86 | 4.14 | 4.50 | 223,538 | 4.50 |
| 1/10/2025 | 4.28 | 4.48 | 4.05 | 4.11 | 226,357 | 4.11 |
| 1/08/2025 | 4.36 | 4.58 | 4.28 | 4.30 | 91,320 | 4.30 |
| 1/07/2025 | 4.50 | 4.86 | 4.33 | 4.55 | 187,129 | 4.55 |
| 1/06/2025 | 4.47 | 4.62 | 4.23 | 4.23 | 126,705 | 4.23 |