Alpha Teknova, Inc. - Common Stock (TKNO)
5.6100
+0.0900 (1.63%)
NASDAQ· Last Trade: Aug 5th, 10:26 PM EDT
Historical Prices For Alpha Teknova, Inc. - Common Stock (TKNO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/05/2026 | 5.63 | 5.70 | 5.46 | 5.61 | 128,891 | 5.61 |
| 8/04/2026 | 5.33 | 5.80 | 5.14 | 5.52 | 157,895 | 5.52 |
| 8/03/2026 | 5.03 | 5.39 | 4.93 | 5.30 | 127,481 | 5.30 |
| 7/31/2026 | 5.06 | 5.09 | 4.79 | 5.00 | 47,054 | 5.00 |
| 7/30/2026 | 5.00 | 5.13 | 4.97 | 5.05 | 79,271 | 5.05 |
| 7/29/2026 | 5.10 | 5.18 | 4.90 | 4.96 | 76,871 | 4.96 |
| 7/28/2026 | 4.86 | 5.24 | 4.73 | 5.09 | 82,969 | 5.09 |
| 7/27/2026 | 5.00 | 5.02 | 4.77 | 4.85 | 119,717 | 4.85 |
| 7/24/2026 | 5.20 | 5.20 | 4.80 | 4.97 | 129,762 | 4.97 |
| 7/23/2026 | 5.24 | 5.43 | 5.02 | 5.20 | 100,550 | 5.20 |
| 7/22/2026 | 5.28 | 5.40 | 5.04 | 5.24 | 100,146 | 5.24 |
| 7/21/2026 | 5.32 | 5.53 | 5.07 | 5.34 | 95,143 | 5.34 |
| 7/20/2026 | 5.41 | 5.46 | 5.22 | 5.30 | 76,550 | 5.30 |
| 7/17/2026 | 5.23 | 5.64 | 5.23 | 5.42 | 73,042 | 5.42 |
| 7/16/2026 | 5.31 | 5.50 | 5.04 | 5.32 | 81,601 | 5.32 |
| 7/15/2026 | 5.38 | 5.70 | 5.23 | 5.29 | 120,656 | 5.29 |
| 7/14/2026 | 5.42 | 5.59 | 5.26 | 5.41 | 209,587 | 5.41 |
| 7/13/2026 | 5.30 | 5.48 | 5.25 | 5.41 | 207,674 | 5.41 |
| 7/10/2026 | 5.44 | 5.44 | 5.22 | 5.36 | 103,866 | 5.36 |
| 7/09/2026 | 5.17 | 5.58 | 5.07 | 5.42 | 144,078 | 5.42 |
| 7/08/2026 | 5.34 | 5.42 | 5.00 | 5.15 | 365,506 | 5.15 |
| 7/07/2026 | 5.54 | 5.54 | 5.14 | 5.43 | 149,524 | 5.43 |
| 7/06/2026 | 5.84 | 6.14 | 5.33 | 5.53 | 148,310 | 5.53 |
| 7/02/2026 | 5.94 | 6.13 | 5.74 | 5.79 | 69,727 | 5.79 |
| 7/01/2026 | 5.71 | 6.04 | 5.66 | 5.88 | 121,934 | 5.88 |
| 6/30/2026 | 5.65 | 5.77 | 5.48 | 5.68 | 93,309 | 5.68 |
| 6/29/2026 | 5.83 | 6.09 | 5.50 | 5.67 | 129,061 | 5.67 |
| 6/26/2026 | 5.45 | 5.81 | 5.24 | 5.75 | 502,141 | 5.75 |
| 6/25/2026 | 5.25 | 5.50 | 5.18 | 5.46 | 104,624 | 5.46 |
| 6/24/2026 | 4.87 | 5.28 | 4.87 | 5.20 | 147,052 | 5.20 |
| 6/23/2026 | 4.92 | 5.17 | 4.73 | 4.89 | 467,251 | 4.89 |
| 6/22/2026 | 5.24 | 5.26 | 4.93 | 5.16 | 400,804 | 5.16 |
| 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 |