Alpha Teknova, Inc. - Common Stock (TKNO)
5.2400
+0.2900 (5.86%)
NASDAQ· Last Trade: Jun 21st, 2:12 PM EDT
Historical Prices For Alpha Teknova, Inc. - Common Stock (TKNO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/18/2026 | 4.99 | 5.39 | 4.87 | 5.24 | 542,613 | 5.24 |
| 6/17/2026 | 4.62 | 5.05 | 4.61 | 4.95 | 390,177 | 4.95 |
| 6/16/2026 | 4.11 | 4.62 | 4.11 | 4.61 | 439,774 | 4.61 |
| 6/15/2026 | 4.31 | 4.43 | 4.03 | 4.13 | 153,292 | 4.13 |
| 6/12/2026 | 4.36 | 4.48 | 4.14 | 4.20 | 148,665 | 4.20 |
| 6/11/2026 | 4.42 | 4.49 | 4.31 | 4.40 | 116,662 | 4.40 |
| 6/10/2026 | 4.42 | 4.69 | 4.41 | 4.47 | 96,292 | 4.47 |
| 6/09/2026 | 4.65 | 4.98 | 4.44 | 4.46 | 151,646 | 4.46 |
| 6/08/2026 | 4.66 | 4.82 | 4.56 | 4.65 | 120,823 | 4.65 |
| 6/05/2026 | 5.37 | 5.50 | 4.53 | 4.56 | 205,637 | 4.56 |
| 6/04/2026 | 5.12 | 5.77 | 4.93 | 5.43 | 232,363 | 5.43 |
| 6/03/2026 | 5.12 | 5.46 | 4.95 | 5.13 | 220,891 | 5.13 |
| 6/02/2026 | 5.18 | 5.34 | 4.98 | 5.18 | 149,672 | 5.18 |
| 6/01/2026 | 5.44 | 5.78 | 5.11 | 5.37 | 421,702 | 5.37 |
| 5/29/2026 | 4.64 | 5.40 | 4.49 | 5.40 | 205,278 | 5.40 |
| 5/28/2026 | 4.00 | 4.67 | 4.00 | 4.66 | 237,675 | 4.66 |
| 5/27/2026 | 3.97 | 4.20 | 3.89 | 4.00 | 193,795 | 4.00 |
| 5/26/2026 | 3.91 | 4.19 | 3.91 | 3.99 | 177,737 | 3.99 |
| 5/22/2026 | 3.91 | 4.05 | 3.85 | 3.89 | 134,031 | 3.89 |
| 5/21/2026 | 3.72 | 4.12 | 3.49 | 3.87 | 169,669 | 3.87 |
| 5/20/2026 | 3.75 | 3.82 | 3.59 | 3.70 | 92,978 | 3.70 |
| 5/19/2026 | 3.61 | 3.87 | 3.58 | 3.72 | 96,857 | 3.72 |
| 5/18/2026 | 3.53 | 3.77 | 3.45 | 3.62 | 153,908 | 3.62 |
| 5/15/2026 | 3.65 | 3.68 | 3.55 | 3.51 | 130,348 | 3.51 |
| 5/14/2026 | 3.95 | 3.95 | 3.69 | 3.72 | 43,758 | 3.72 |
| 5/13/2026 | 4.01 | 4.03 | 3.89 | 3.91 | 62,786 | 3.91 |
| 5/12/2026 | 3.77 | 4.10 | 3.76 | 3.99 | 77,549 | 3.99 |
| 5/11/2026 | 3.83 | 3.83 | 3.67 | 3.81 | 64,614 | 3.81 |
| 5/08/2026 | 4.01 | 4.19 | 3.76 | 3.83 | 157,447 | 3.83 |
| 5/07/2026 | 3.71 | 4.48 | 3.61 | 4.00 | 269,663 | 4.00 |
| 5/06/2026 | 3.78 | 3.90 | 3.60 | 3.64 | 120,395 | 3.64 |
| 5/05/2026 | 3.58 | 3.76 | 3.48 | 3.74 | 59,987 | 3.74 |
| 5/04/2026 | 3.39 | 3.65 | 3.39 | 3.59 | 61,469 | 3.59 |
| 5/01/2026 | 3.36 | 3.60 | 3.31 | 3.40 | 90,216 | 3.40 |
| 4/30/2026 | 3.19 | 3.60 | 3.19 | 3.55 | 91,716 | 3.55 |
| 4/29/2026 | 3.24 | 3.41 | 3.15 | 3.23 | 60,785 | 3.23 |
| 4/28/2026 | 3.12 | 3.27 | 3.07 | 3.27 | 44,876 | 3.27 |
| 4/27/2026 | 3.18 | 3.39 | 3.06 | 3.14 | 111,834 | 3.14 |
| 4/24/2026 | 2.97 | 3.25 | 2.92 | 3.18 | 74,110 | 3.18 |
| 4/23/2026 | 3.21 | 3.24 | 2.98 | 3.03 | 35,780 | 3.03 |
| 4/22/2026 | 3.16 | 3.24 | 3.15 | 3.22 | 59,536 | 3.22 |
| 4/21/2026 | 2.92 | 3.20 | 2.92 | 3.13 | 88,777 | 3.13 |
| 4/20/2026 | 2.92 | 2.92 | 2.77 | 2.91 | 84,571 | 2.91 |
| 4/17/2026 | 2.75 | 2.96 | 2.69 | 2.93 | 101,275 | 2.93 |
| 4/16/2026 | 2.78 | 2.84 | 2.56 | 2.68 | 161,625 | 2.68 |
| 4/15/2026 | 2.99 | 2.99 | 2.61 | 2.74 | 287,515 | 2.74 |
| 4/14/2026 | 3.02 | 3.26 | 2.99 | 3.03 | 118,635 | 3.03 |
| 4/13/2026 | 2.82 | 3.08 | 2.76 | 3.02 | 183,128 | 3.02 |
| 4/10/2026 | 2.78 | 2.95 | 2.77 | 2.82 | 190,667 | 2.82 |
| 4/09/2026 | 2.85 | 2.85 | 2.72 | 2.79 | 157,779 | 2.79 |
| 4/08/2026 | 3.03 | 3.10 | 2.81 | 2.83 | 89,585 | 2.83 |
| 4/07/2026 | 3.09 | 3.15 | 2.87 | 2.90 | 113,033 | 2.90 |
| 4/06/2026 | 3.17 | 3.26 | 3.10 | 3.12 | 99,759 | 3.12 |
| 4/02/2026 | 2.89 | 3.19 | 2.89 | 3.16 | 72,174 | 3.16 |
| 4/01/2026 | 2.92 | 3.08 | 2.88 | 2.93 | 125,499 | 2.93 |
| 3/31/2026 | 2.65 | 2.91 | 2.65 | 2.89 | 90,594 | 2.89 |
| 3/30/2026 | 2.74 | 2.78 | 2.63 | 2.68 | 63,583 | 2.68 |
| 3/27/2026 | 2.78 | 2.81 | 2.55 | 2.71 | 162,948 | 2.71 |
| 3/26/2026 | 3.05 | 3.10 | 2.73 | 2.83 | 105,300 | 2.83 |
| 3/25/2026 | 2.99 | 3.22 | 2.99 | 3.04 | 78,420 | 3.04 |
| 3/24/2026 | 2.89 | 3.20 | 2.87 | 2.98 | 152,175 | 2.98 |
| 3/23/2026 | 2.82 | 3.10 | 2.82 | 2.92 | 109,851 | 2.92 |