Telomir Pharmaceuticals, Inc. - Common Stock (TELO)
1.1100
-0.0100 (-0.89%)
NASDAQ · Last Trade: Feb 6th, 9:53 AM EST
Historical Prices For Telomir Pharmaceuticals, Inc. - Common Stock (TELO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2026 | 1.17 | 1.20 | 1.07 | 1.12 | 300,729 | 1.12 |
| 2/04/2026 | 1.17 | 1.19 | 1.12 | 1.16 | 113,825 | 1.16 |
| 2/03/2026 | 1.20 | 1.22 | 1.15 | 1.18 | 102,262 | 1.18 |
| 2/02/2026 | 1.13 | 1.24 | 1.13 | 1.22 | 193,263 | 1.22 |
| 1/30/2026 | 1.22 | 1.22 | 1.11 | 1.14 | 472,348 | 1.14 |
| 1/29/2026 | 1.28 | 1.28 | 1.20 | 1.22 | 186,647 | 1.22 |
| 1/28/2026 | 1.32 | 1.32 | 1.26 | 1.26 | 175,300 | 1.26 |
| 1/27/2026 | 1.32 | 1.32 | 1.29 | 1.32 | 118,759 | 1.32 |
| 1/26/2026 | 1.34 | 1.35 | 1.31 | 1.32 | 69,625 | 1.32 |
| 1/23/2026 | 1.34 | 1.36 | 1.33 | 1.34 | 71,238 | 1.34 |
| 1/22/2026 | 1.32 | 1.36 | 1.32 | 1.34 | 84,676 | 1.34 |
| 1/21/2026 | 1.35 | 1.37 | 1.31 | 1.32 | 97,308 | 1.32 |
| 1/20/2026 | 1.33 | 1.37 | 1.33 | 1.33 | 178,474 | 1.33 |
| 1/16/2026 | 1.36 | 1.41 | 1.35 | 1.39 | 150,866 | 1.39 |
| 1/15/2026 | 1.36 | 1.39 | 1.33 | 1.37 | 156,841 | 1.37 |
| 1/14/2026 | 1.32 | 1.35 | 1.32 | 1.35 | 103,655 | 1.35 |
| 1/13/2026 | 1.36 | 1.36 | 1.33 | 1.33 | 84,103 | 1.33 |
| 1/12/2026 | 1.35 | 1.36 | 1.35 | 1.35 | 95,002 | 1.35 |
| 1/09/2026 | 1.43 | 1.44 | 1.35 | 1.36 | 270,720 | 1.36 |
| 1/08/2026 | 1.46 | 1.46 | 1.41 | 1.42 | 81,298 | 1.42 |
| 1/07/2026 | 1.44 | 1.47 | 1.43 | 1.47 | 81,829 | 1.47 |
| 1/06/2026 | 1.47 | 1.48 | 1.40 | 1.45 | 128,385 | 1.45 |
| 1/05/2026 | 1.37 | 1.49 | 1.35 | 1.49 | 515,379 | 1.49 |
| 1/02/2026 | 1.39 | 1.40 | 1.31 | 1.34 | 277,033 | 1.34 |
| 12/31/2025 | 1.34 | 1.35 | 1.31 | 1.33 | 218,336 | 1.33 |
| 12/30/2025 | 1.35 | 1.37 | 1.32 | 1.34 | 188,916 | 1.34 |
| 12/29/2025 | 1.43 | 1.46 | 1.32 | 1.33 | 582,363 | 1.33 |
| 12/26/2025 | 1.42 | 1.46 | 1.39 | 1.46 | 187,743 | 1.46 |
| 12/24/2025 | 1.42 | 1.42 | 1.37 | 1.42 | 193,921 | 1.42 |
| 12/23/2025 | 1.39 | 1.44 | 1.39 | 1.40 | 107,687 | 1.40 |
| 12/22/2025 | 1.40 | 1.45 | 1.39 | 1.43 | 277,824 | 1.43 |
| 12/19/2025 | 1.39 | 1.41 | 1.36 | 1.41 | 283,261 | 1.41 |
| 12/18/2025 | 1.38 | 1.42 | 1.35 | 1.37 | 240,599 | 1.37 |
| 12/17/2025 | 1.41 | 1.41 | 1.34 | 1.35 | 162,635 | 1.35 |
| 12/16/2025 | 1.40 | 1.42 | 1.37 | 1.40 | 162,664 | 1.40 |
| 12/15/2025 | 1.47 | 1.48 | 1.41 | 1.42 | 231,949 | 1.42 |
| 12/12/2025 | 1.48 | 1.49 | 1.41 | 1.45 | 185,426 | 1.45 |
| 12/11/2025 | 1.40 | 1.49 | 1.37 | 1.48 | 486,505 | 1.48 |
| 12/10/2025 | 1.40 | 1.43 | 1.38 | 1.41 | 202,283 | 1.41 |
| 12/09/2025 | 1.41 | 1.44 | 1.37 | 1.43 | 147,863 | 1.43 |
| 12/08/2025 | 1.38 | 1.45 | 1.34 | 1.41 | 472,548 | 1.41 |
| 12/05/2025 | 1.38 | 1.38 | 1.34 | 1.37 | 141,918 | 1.37 |
| 12/04/2025 | 1.33 | 1.38 | 1.30 | 1.36 | 221,828 | 1.36 |
| 12/03/2025 | 1.28 | 1.33 | 1.27 | 1.32 | 179,746 | 1.32 |
| 12/02/2025 | 1.30 | 1.32 | 1.27 | 1.29 | 122,614 | 1.29 |
| 12/01/2025 | 1.31 | 1.33 | 1.27 | 1.29 | 240,820 | 1.29 |
| 11/28/2025 | 1.33 | 1.36 | 1.29 | 1.34 | 311,524 | 1.34 |
| 11/26/2025 | 1.33 | 1.34 | 1.29 | 1.32 | 275,412 | 1.32 |
| 11/25/2025 | 1.27 | 1.33 | 1.26 | 1.31 | 387,303 | 1.31 |
| 11/24/2025 | 1.28 | 1.29 | 1.21 | 1.27 | 459,096 | 1.27 |
| 11/21/2025 | 1.43 | 1.46 | 1.23 | 1.28 | 6,095,285 | 1.28 |
| 11/20/2025 | 1.46 | 1.47 | 1.38 | 1.39 | 334,423 | 1.39 |
| 11/19/2025 | 1.42 | 1.45 | 1.39 | 1.43 | 161,306 | 1.43 |
| 11/18/2025 | 1.40 | 1.44 | 1.35 | 1.43 | 210,623 | 1.43 |
| 11/17/2025 | 1.37 | 1.40 | 1.33 | 1.40 | 223,028 | 1.40 |
| 11/14/2025 | 1.30 | 1.38 | 1.27 | 1.35 | 381,814 | 1.35 |
| 11/13/2025 | 1.32 | 1.37 | 1.30 | 1.30 | 306,800 | 1.30 |
| 11/12/2025 | 1.40 | 1.47 | 1.34 | 1.35 | 1,829,621 | 1.35 |
| 11/11/2025 | 1.34 | 1.43 | 1.32 | 1.42 | 418,610 | 1.42 |
| 11/10/2025 | 1.32 | 1.40 | 1.32 | 1.37 | 208,772 | 1.37 |
| 11/07/2025 | 1.33 | 1.33 | 1.27 | 1.31 | 286,556 | 1.31 |
| 11/06/2025 | 1.37 | 1.39 | 1.33 | 1.35 | 339,305 | 1.35 |