Telomir Pharmaceuticals, Inc. (TELO)
NASDAQ: TELO · Real-Time Price · USD
1.540
-0.060 (-3.75%)
Aug 14, 2025, 11:37 AM - Market open
Telomir Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.53 | 1.78 | 1.52 | 1.60 | 1.60 | 3.23% | 641,263 |
| Aug 12, 2025 | 1.54 | 1.58 | 1.51 | 1.55 | 1.55 | -1.90% | 133,532 |
| Aug 11, 2025 | 1.56 | 1.62 | 1.54 | 1.58 | 1.58 | 1.28% | 193,252 |
| Aug 8, 2025 | 1.70 | 1.74 | 1.50 | 1.56 | 1.56 | -6.59% | 515,102 |
| Aug 7, 2025 | 1.85 | 1.88 | 1.61 | 1.67 | 1.67 | -9.24% | 426,790 |
| Aug 6, 2025 | 1.82 | 1.84 | 1.77 | 1.84 | 1.84 | 0.55% | 223,520 |
| Aug 5, 2025 | 1.79 | 1.87 | 1.78 | 1.83 | 1.83 | - | 165,950 |
| Aug 4, 2025 | 1.78 | 1.89 | 1.75 | 1.83 | 1.83 | 3.98% | 264,654 |
| Aug 1, 2025 | 1.86 | 1.86 | 1.73 | 1.76 | 1.76 | -5.88% | 490,268 |
| Jul 31, 2025 | 1.94 | 2.00 | 1.86 | 1.87 | 1.87 | -4.59% | 600,495 |
| Jul 30, 2025 | 2.02 | 2.15 | 1.88 | 1.96 | 1.96 | -4.39% | 1,088,330 |
| Jul 29, 2025 | 2.09 | 2.19 | 2.00 | 2.05 | 2.05 | -2.38% | 768,791 |
| Jul 28, 2025 | 2.19 | 2.19 | 2.06 | 2.10 | 2.10 | -4.11% | 701,714 |
| Jul 25, 2025 | 2.19 | 2.32 | 2.18 | 2.19 | 2.19 | -4.37% | 821,568 |
| Jul 24, 2025 | 2.04 | 2.44 | 2.04 | 2.29 | 2.29 | 11.17% | 3,415,594 |
| Jul 23, 2025 | 2.06 | 2.14 | 2.00 | 2.06 | 2.06 | -1.90% | 1,678,610 |
| Jul 22, 2025 | 2.15 | 2.23 | 2.03 | 2.10 | 2.10 | -4.98% | 1,501,124 |
| Jul 21, 2025 | 2.13 | 2.28 | 2.04 | 2.21 | 2.21 | -3.07% | 5,374,706 |
| Jul 18, 2025 | 3.06 | 3.10 | 2.04 | 2.28 | 2.28 | 88.43% | 136,076,396 |
| Jul 17, 2025 | 1.16 | 1.22 | 1.15 | 1.21 | 1.21 | 5.22% | 29,701,954 |
| Jul 16, 2025 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | 1.77% | 173,477 |
| Jul 15, 2025 | 1.18 | 1.20 | 1.13 | 1.13 | 1.13 | -3.42% | 398,693 |
| Jul 14, 2025 | 1.16 | 1.19 | 1.14 | 1.17 | 1.17 | 0.86% | 148,075 |
| Jul 11, 2025 | 1.18 | 1.18 | 1.12 | 1.16 | 1.16 | -0.85% | 157,482 |
| Jul 10, 2025 | 1.19 | 1.22 | 1.16 | 1.17 | 1.17 | -0.43% | 123,355 |
| Jul 9, 2025 | 1.20 | 1.20 | 1.17 | 1.18 | 1.18 | 0.43% | 392,420 |
| Jul 8, 2025 | 1.14 | 1.20 | 1.14 | 1.17 | 1.17 | 1.74% | 180,088 |
| Jul 7, 2025 | 1.17 | 1.17 | 1.13 | 1.15 | 1.15 | - | 191,926 |
| Jul 3, 2025 | 1.18 | 1.20 | 1.15 | 1.15 | 1.15 | -2.54% | 235,925 |
| Jul 2, 2025 | 1.29 | 1.29 | 1.18 | 1.18 | 1.18 | -7.09% | 268,708 |
| Jul 1, 2025 | 1.29 | 1.37 | 1.19 | 1.27 | 1.27 | 1.60% | 868,704 |
| Jun 30, 2025 | 1.58 | 1.58 | 1.25 | 1.25 | 1.25 | -18.30% | 380,409 |
| Jun 27, 2025 | 1.68 | 1.68 | 1.52 | 1.53 | 1.53 | -10.00% | 2,250,618 |
| Jun 26, 2025 | 1.77 | 1.79 | 1.61 | 1.70 | 1.70 | -4.49% | 392,399 |
| Jun 25, 2025 | 1.75 | 1.81 | 1.68 | 1.78 | 1.78 | 1.14% | 311,626 |
| Jun 24, 2025 | 1.70 | 1.76 | 1.65 | 1.76 | 1.76 | 4.14% | 356,017 |
| Jun 23, 2025 | 1.76 | 1.79 | 1.66 | 1.69 | 1.69 | -3.98% | 298,016 |
| Jun 20, 2025 | 1.79 | 1.85 | 1.76 | 1.76 | 1.76 | - | 486,071 |
| Jun 18, 2025 | 1.97 | 1.97 | 1.71 | 1.76 | 1.76 | -5.38% | 187,665 |
| Jun 17, 2025 | 1.96 | 1.96 | 1.85 | 1.86 | 1.86 | -7.00% | 148,750 |
| Jun 16, 2025 | 2.00 | 2.00 | 1.92 | 2.00 | 2.00 | 2.04% | 117,600 |
| Jun 13, 2025 | 2.05 | 2.05 | 1.85 | 1.96 | 1.96 | -2.00% | 322,675 |
| Jun 12, 2025 | 1.95 | 2.00 | 1.91 | 2.00 | 2.00 | 1.52% | 190,660 |
| Jun 11, 2025 | 2.07 | 2.10 | 1.95 | 1.97 | 1.97 | -3.90% | 305,450 |
| Jun 10, 2025 | 2.03 | 2.09 | 1.96 | 2.05 | 2.05 | 3.54% | 186,338 |
| Jun 9, 2025 | 2.12 | 2.49 | 1.95 | 1.98 | 1.98 | -7.91% | 444,656 |
| Jun 6, 2025 | 2.07 | 2.15 | 2.01 | 2.15 | 2.15 | 6.97% | 182,156 |
| Jun 5, 2025 | 2.10 | 2.18 | 1.87 | 2.01 | 2.01 | -4.74% | 1,560,535 |
| Jun 4, 2025 | 2.05 | 2.17 | 2.00 | 2.11 | 2.11 | 3.43% | 210,963 |
| Jun 3, 2025 | 2.10 | 2.15 | 2.01 | 2.04 | 2.04 | -2.86% | 126,617 |