Alpha Teknova, Inc. (TKNO)
NASDAQ: TKNO · Real-Time Price · USD
6.74
-0.32 (-4.53%)
May 13, 2025, 4:00 PM - Market closed
Alpha Teknova Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 7.04 | 7.17 | 6.58 | 6.74 | 6.74 | -4.53% | 522,060 |
| May 12, 2025 | 7.30 | 7.36 | 6.80 | 7.06 | 7.06 | 1.44% | 389,890 |
| May 9, 2025 | 7.30 | 7.48 | 6.68 | 6.96 | 6.96 | 9.26% | 1,108,811 |
| May 8, 2025 | 5.93 | 6.81 | 5.85 | 6.37 | 6.37 | 6.34% | 1,087,646 |
| May 7, 2025 | 5.99 | 6.28 | 5.79 | 5.99 | 5.99 | 1.10% | 490,380 |
| May 6, 2025 | 5.95 | 6.35 | 5.70 | 5.93 | 5.93 | -1.41% | 1,002,900 |
| May 5, 2025 | 6.48 | 6.57 | 5.98 | 6.01 | 6.01 | -7.82% | 414,427 |
| May 2, 2025 | 6.76 | 6.85 | 6.50 | 6.52 | 6.52 | -1.36% | 223,041 |
| May 1, 2025 | 6.61 | 6.81 | 6.55 | 6.61 | 6.61 | -0.90% | 135,551 |
| Apr 30, 2025 | 6.46 | 6.78 | 6.39 | 6.67 | 6.67 | - | 228,733 |
| Apr 29, 2025 | 6.71 | 6.93 | 6.43 | 6.67 | 6.67 | -0.60% | 514,376 |
| Apr 28, 2025 | 6.51 | 6.73 | 6.38 | 6.71 | 6.71 | 3.39% | 346,002 |
| Apr 25, 2025 | 6.55 | 6.57 | 6.31 | 6.49 | 6.49 | -2.41% | 199,097 |
| Apr 24, 2025 | 6.41 | 6.74 | 6.32 | 6.65 | 6.65 | 3.42% | 346,731 |
| Apr 23, 2025 | 6.63 | 6.89 | 6.36 | 6.43 | 6.43 | 4.05% | 402,395 |
| Apr 22, 2025 | 5.95 | 6.41 | 5.95 | 6.18 | 6.18 | 6.92% | 396,643 |
| Apr 21, 2025 | 5.66 | 5.86 | 5.30 | 5.78 | 5.78 | 0.35% | 353,659 |
| Apr 17, 2025 | 5.78 | 5.94 | 5.57 | 5.76 | 5.76 | -0.17% | 217,099 |
| Apr 16, 2025 | 5.79 | 6.06 | 5.54 | 5.77 | 5.77 | -1.03% | 357,043 |
| Apr 15, 2025 | 5.60 | 5.86 | 5.60 | 5.83 | 5.83 | 2.82% | 111,545 |
| Apr 14, 2025 | 5.83 | 5.95 | 5.40 | 5.67 | 5.67 | 1.43% | 411,802 |
| Apr 11, 2025 | 5.42 | 5.61 | 5.15 | 5.59 | 5.59 | 3.33% | 279,448 |
| Apr 10, 2025 | 5.70 | 5.70 | 4.95 | 5.41 | 5.41 | -5.58% | 638,894 |
| Apr 9, 2025 | 4.50 | 5.82 | 4.43 | 5.73 | 5.73 | 23.49% | 958,521 |
| Apr 8, 2025 | 5.16 | 5.32 | 4.39 | 4.64 | 4.64 | 2.88% | 1,411,601 |
| Apr 7, 2025 | 4.43 | 4.91 | 4.29 | 4.51 | 4.51 | -3.63% | 551,703 |
| Apr 4, 2025 | 4.61 | 4.80 | 4.48 | 4.68 | 4.68 | -3.90% | 387,393 |
| Apr 3, 2025 | 5.07 | 5.24 | 4.79 | 4.87 | 4.87 | -10.81% | 417,287 |
| Apr 2, 2025 | 5.06 | 5.59 | 5.06 | 5.46 | 5.46 | 5.20% | 512,739 |
| Apr 1, 2025 | 5.34 | 5.77 | 5.02 | 5.19 | 5.19 | - | 464,581 |
| Mar 31, 2025 | 5.05 | 5.25 | 4.79 | 5.19 | 5.19 | -0.38% | 1,448,484 |
| Mar 28, 2025 | 5.36 | 5.48 | 5.05 | 5.21 | 5.21 | -4.23% | 416,317 |
| Mar 27, 2025 | 5.31 | 5.69 | 5.27 | 5.44 | 5.44 | 0.74% | 541,239 |
| Mar 26, 2025 | 5.46 | 5.53 | 5.22 | 5.40 | 5.40 | -1.64% | 580,313 |
| Mar 25, 2025 | 6.32 | 6.34 | 5.38 | 5.49 | 5.49 | -13.81% | 837,285 |
| Mar 24, 2025 | 6.01 | 6.43 | 5.98 | 6.37 | 6.37 | 8.70% | 486,866 |
| Mar 21, 2025 | 5.58 | 5.91 | 5.53 | 5.86 | 5.86 | 2.99% | 161,582 |
| Mar 20, 2025 | 5.54 | 5.90 | 5.51 | 5.69 | 5.69 | 0.18% | 537,591 |
| Mar 19, 2025 | 5.64 | 5.76 | 5.49 | 5.68 | 5.68 | 1.07% | 212,610 |
| Mar 18, 2025 | 5.54 | 5.65 | 5.41 | 5.62 | 5.62 | -0.53% | 142,273 |
| Mar 17, 2025 | 5.53 | 5.83 | 5.53 | 5.65 | 5.65 | 1.25% | 192,156 |
| Mar 14, 2025 | 5.28 | 5.62 | 5.24 | 5.58 | 5.58 | 7.31% | 146,754 |
| Mar 13, 2025 | 5.46 | 5.65 | 5.09 | 5.20 | 5.20 | -5.45% | 488,956 |
| Mar 12, 2025 | 5.56 | 6.48 | 5.41 | 5.50 | 5.50 | 2.23% | 1,303,165 |
| Mar 11, 2025 | 5.49 | 5.87 | 5.25 | 5.38 | 5.38 | -2.54% | 404,890 |
| Mar 10, 2025 | 5.88 | 6.62 | 5.16 | 5.52 | 5.52 | -9.36% | 562,598 |
| Mar 7, 2025 | 5.70 | 6.10 | 5.41 | 6.09 | 6.09 | 6.28% | 409,404 |
| Mar 6, 2025 | 5.99 | 6.37 | 5.64 | 5.73 | 5.73 | -4.02% | 525,805 |
| Mar 5, 2025 | 6.62 | 6.62 | 5.60 | 5.97 | 5.97 | -1.16% | 1,344,169 |
| Mar 4, 2025 | 5.72 | 6.07 | 5.44 | 6.04 | 6.04 | 3.07% | 1,158,853 |