NASDAQ : TKNO
Alpha Teknova, Inc. — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · United States
Last price 8.09 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 499.17M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Alpha Teknova, Inc. (TKNO) closed at 7.35 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 7.42 | 7.45 | 7.23 | 7.35 | 139,458 | -0.14% |
| 2026-10-30 | 8.01 | 8.07 | 7.11 | 7.36 | 651,140 | -9.02% |
| 2026-10-29 | 7.88 | 8.18 | 7.88 | 8.09 | 679,702 | +2.93% |
| 2026-10-28 | 7.11 | 7.89 | 6.943 | 7.86 | 952,154 | +10.55% |
| 2026-10-27 | 6.59 | 7.188 | 6.58 | 7.11 | 557,340 | +7.89% |
| 2026-10-26 | 6.3 | 6.72 | 6.3 | 6.59 | 678,305 | +2.65% |
| 2026-10-23 | 6.08 | 6.605 | 6 | 6.42 | 875,779 | +4.39% |
| 2026-10-22 | 5.6 | 6.47 | 5.6 | 6.15 | 1,328,299 | +5.13% |
| 2026-10-21 | 5.09 | 5.94 | 4.94 | 5.85 | 5,719,810 | -20.84% |
| 2026-10-20 | 6.81 | 7.67 | 6.78 | 7.39 | 480,932 | +8.68% |
| 2026-10-19 | 7.08 | 7.15 | 6.77 | 6.8 | 158,127 | -3.95% |
| 2026-10-16 | 7.6 | 7.65 | 7.03 | 7.08 | 423,587 | -6.84% |
| 2026-10-15 | 7.56 | 7.84 | 7.32 | 7.6 | 353,081 | -2.44% |
| 2026-10-14 | 8.15 | 8.29 | 7.775 | 7.79 | 236,353 | -5.23% |
| 2026-10-13 | 8.69 | 8.76 | 8.22 | 8.22 | 232,093 | -5.52% |
| 2026-10-12 | 8.85 | 8.902 | 8.465 | 8.7 | 159,185 | -1.58% |
| 2026-10-09 | 8.48 | 9.04 | 8.46 | 8.84 | 195,397 | +4.74% |
| 2026-10-08 | 8.64 | 8.64 | 8.38 | 8.44 | 252,952 | -3.10% |
| 2026-10-07 | 8.62 | 8.88 | 8.34 | 8.71 | 267,691 | -0.46% |
| 2026-10-06 | 9.06 | 9.412 | 8.61 | 8.75 | 376,963 | -2.78% |
| 2026-10-05 | 8.91 | 9.19 | 8.68 | 9 | 480,126 | +0.11% |
| 2026-10-02 | 8.96 | 9.04 | 8.8 | 8.99 | 249,324 | +1.47% |
| 2026-10-01 | 8.89 | 9.11 | 8.75 | 8.86 | 344,324 | -0.45% |
| 2026-09-30 | 9.1 | 9.197 | 8.78 | 8.9 | 288,028 | -1.98% |
| 2026-09-29 | 9.21 | 9.31 | 8.86 | 9.08 | 349,684 | -1.30% |
| 2026-09-28 | 9.205 | 9.425 | 8.95 | 9.2 | 222,483 | -1.39% |
| 2026-09-25 | 9.38 | 9.48 | 9.13 | 9.33 | 291,887 | +0.43% |
| 2026-09-24 | 8.82 | 9.41 | 8.689 | 9.29 | 356,215 | +4.03% |
| 2026-09-23 | 8.69 | 9.35 | 8.517 | 8.93 | 381,702 | +1.82% |
| 2026-09-22 | 8.34 | 9.04 | 8.28 | 8.77 | 492,031 | +5.16% |
| 2026-09-21 | 7.87 | 8.38 | 7.66 | 8.34 | 438,359 | +7.06% |
| 2026-09-18 | 7.39 | 7.915 | 7.24 | 7.79 | 502,368 | +4.56% |
| 2026-09-17 | 7.4 | 7.56 | 7 | 7.45 | 310,067 | +4.78% |
| 2026-09-16 | 6.96 | 7.17 | 6.82 | 7.11 | 171,522 | +3.04% |
| 2026-09-15 | 6.79 | 6.93 | 6.65 | 6.9 | 117,170 | +1.17% |
| 2026-09-14 | 6.72 | 6.86 | 6.33 | 6.82 | 238,095 | +1.64% |
| 2026-09-11 | 7.01 | 7.07 | 6.67 | 6.71 | 100,062 | -2.89% |
| 2026-09-10 | 6.86 | 6.93 | 6.71 | 6.91 | 88,272 | -0.65% |
| 2026-09-09 | 6.85 | 7.2 | 6.765 | 6.955 | 183,390 | +1.09% |
| 2026-09-08 | 6.84 | 7.07 | 6.775 | 6.88 | 134,848 | -0.58% |
| 2026-09-04 | 7.15 | 7.155 | 6.82 | 6.92 | 144,310 | -4.42% |
| 2026-09-03 | 7.515 | 7.515 | 6.91 | 7.24 | 163,567 | -2.56% |
| 2026-09-02 | 7.15 | 7.64 | 7.15 | 7.43 | 220,520 | +4.94% |
| 2026-09-01 | 7.16 | 7.22 | 6.931 | 7.08 | 85,832 | -1.39% |
| 2026-08-31 | 7.15 | 7.235 | 7.06 | 7.18 | 121,313 | +0.84% |
| 2026-08-28 | 7.3 | 7.345 | 7.005 | 7.12 | 114,640 | -2.60% |
| 2026-08-27 | 7.2 | 7.48 | 7.19 | 7.31 | 174,035 | +1.25% |
| 2026-08-26 | 7.38 | 7.5 | 7.08 | 7.22 | 190,133 | -3.22% |
| 2026-08-25 | 7.34 | 7.51 | 7.21 | 7.46 | 162,171 | +1.63% |
| 2026-08-24 | 7.38 | 7.38 | 7.05 | 7.34 | 180,064 | -0.27% |
| 2026-08-21 | 7.08 | 7.45 | 6.85 | 7.36 | 220,460 | +5.14% |
| 2026-08-20 | 7.13 | 7.3 | 6.78 | 7 | 336,213 | -2.91% |
| 2026-08-19 | 6.96 | 7.4 | 6.86 | 7.21 | 315,407 | +5.87% |
| 2026-08-18 | 7.13 | 7.406 | 6.65 | 6.81 | 402,865 | -5.68% |
| 2026-08-17 | 7.26 | 7.68 | 7.07 | 7.22 | 460,030 | -0.96% |
| 2026-08-14 | 7.5 | 7.564 | 6.61 | 7.29 | 553,387 | -1.22% |
| 2026-08-13 | 7.37 | 7.84 | 7.35 | 7.38 | 849,419 | -0.14% |
| 2026-08-12 | 6.96 | 7.435 | 6.675 | 7.39 | 359,898 | +4.97% |
| 2026-08-11 | 7.11 | 7.24 | 6.69 | 7.04 | 376,601 | +4.76% |
| 2026-08-10 | 6.48 | 6.92 | 6.29 | 6.72 | 175,645 | +4.02% |
| 2026-08-07 | 6.53 | 6.64 | 6.233 | 6.46 | 151,447 | -1.07% |
| 2026-08-06 | 5.71 | 6.64 | 5.29 | 6.53 | 384,136 | +16.40% |
| 2026-08-05 | 5.63 | 5.7 | 5.46 | 5.61 | 128,972 | +1.63% |
| 2026-08-04 | 5.33 | 5.8 | 5.138 | 5.52 | 157,895 | +4.15% |
| 2026-08-03 | 5.03 | 5.39 | 4.935 | 5.3 | 127,481 | +6.00% |
| 2026-07-31 | 5.06 | 5.095 | 4.788 | 5 | 47,053 | -0.99% |
| 2026-07-30 | 5 | 5.135 | 4.975 | 5.05 | 79,271 | +1.81% |
| 2026-07-29 | 5.1 | 5.18 | 4.9 | 4.96 | 76,872 | -2.55% |
| 2026-07-28 | 4.86 | 5.24 | 4.73 | 5.09 | 82,969 | +4.95% |
| 2026-07-27 | 5 | 5.02 | 4.77 | 4.85 | 119,717 | -2.41% |
| 2026-07-24 | 5.2 | 5.2 | 4.8 | 4.97 | 129,761 | -4.42% |
| 2026-07-23 | 5.24 | 5.43 | 5.02 | 5.2 | 100,549 | -0.76% |
| 2026-07-22 | 5.28 | 5.4 | 5.04 | 5.24 | 100,146 | -1.87% |
| 2026-07-21 | 5.32 | 5.53 | 5.065 | 5.34 | 95,144 | +0.75% |
| 2026-07-20 | 5.41 | 5.465 | 5.22 | 5.3 | 76,550 | -2.21% |
| 2026-07-17 | 5.23 | 5.64 | 5.23 | 5.42 | 73,042 | +1.88% |
| 2026-07-16 | 5.31 | 5.5 | 5.04 | 5.32 | 81,600 | +0.57% |
| 2026-07-15 | 5.38 | 5.7 | 5.23 | 5.29 | 120,655 | -2.22% |
| 2026-07-14 | 5.42 | 5.59 | 5.265 | 5.41 | 209,586 | +0.00% |
| 2026-07-13 | 5.3 | 5.48 | 5.25 | 5.41 | 207,674 | +0.93% |
| 2026-07-10 | 5.44 | 5.44 | 5.22 | 5.36 | 103,865 | -1.11% |
| 2026-07-09 | 5.17 | 5.58 | 5.07 | 5.42 | 144,076 | +5.24% |
| 2026-07-08 | 5.34 | 5.415 | 5 | 5.15 | 365,507 | -5.16% |
| 2026-07-07 | 5.54 | 5.54 | 5.14 | 5.43 | 149,523 | -1.81% |
| 2026-07-06 | 5.84 | 6.14 | 5.33 | 5.53 | 148,309 | -4.49% |
| 2026-07-02 | 5.94 | 6.13 | 5.74 | 5.79 | 69,725 | -1.53% |
| 2026-07-01 | 5.71 | 6.04 | 5.655 | 5.88 | 121,934 | +3.52% |
| 2026-06-30 | 5.65 | 5.77 | 5.48 | 5.68 | 93,308 | +0.18% |
| 2026-06-29 | 5.83 | 6.09 | 5.505 | 5.67 | 129,060 | -1.39% |
| 2026-06-26 | 5.45 | 5.81 | 5.24 | 5.75 | 502,140 | +5.31% |
| 2026-06-25 | 5.25 | 5.5 | 5.18 | 5.46 | 104,624 | +5.00% |
| 2026-06-24 | 4.87 | 5.276 | 4.87 | 5.2 | 147,050 | +6.34% |
| 2026-06-23 | 4.92 | 5.175 | 4.731 | 4.89 | 467,301 | -5.23% |
| 2026-06-22 | 5.24 | 5.265 | 4.93 | 5.16 | 400,803 | -1.53% |
| 2026-06-18 | 4.99 | 5.395 | 4.87 | 5.24 | 542,613 | +5.86% |
| 2026-06-17 | 4.62 | 5.05 | 4.61 | 4.95 | 390,315 | +7.38% |
| 2026-06-16 | 4.11 | 4.62 | 4.11 | 4.61 | 439,791 | +11.62% |
| 2026-06-15 | 4.31 | 4.43 | 4.03 | 4.13 | 153,291 | -1.67% |
| 2026-06-12 | 4.36 | 4.48 | 4.14 | 4.2 | 148,665 | -4.55% |
| 2026-06-11 | 4.42 | 4.49 | 4.31 | 4.4 | 116,667 | -1.57% |
| 2026-06-10 | 4.42 | 4.69 | 4.405 | 4.47 | 96,292 | +0.22% |
| 2026-06-09 | 4.65 | 4.98 | 4.44 | 4.46 | 151,645 | -4.09% |
| 2026-06-08 | 4.66 | 4.82 | 4.56 | 4.65 | 120,823 | +1.97% |
| 2026-06-05 | 5.37 | 5.505 | 4.53 | 4.56 | 205,636 | -16.02% |
| 2026-06-04 | 5.12 | 5.77 | 4.93 | 5.43 | 232,362 | +5.85% |
| 2026-06-03 | 5.12 | 5.46 | 4.95 | 5.13 | 220,890 | -0.97% |
| 2026-06-02 | 5.18 | 5.34 | 4.979 | 5.18 | 149,672 | -3.54% |
| 2026-06-01 | 5.44 | 5.78 | 5.11 | 5.37 | 421,702 | -0.56% |
| 2026-05-29 | 4.64 | 5.4 | 4.49 | 5.4 | 205,275 | +15.88% |
| 2026-05-28 | 4 | 4.67 | 4 | 4.66 | 237,674 | +16.50% |
| 2026-05-27 | 3.97 | 4.2 | 3.89 | 4 | 193,794 | +0.25% |
| 2026-05-26 | 3.91 | 4.19 | 3.91 | 3.99 | 177,736 | +2.57% |
| 2026-05-22 | 3.91 | 4.05 | 3.845 | 3.89 | 134,030 | +0.52% |
| 2026-05-21 | 3.72 | 4.115 | 3.49 | 3.87 | 169,667 | +4.59% |
| 2026-05-20 | 3.75 | 3.82 | 3.59 | 3.7 | 92,977 | -0.54% |
| 2026-05-19 | 3.61 | 3.87 | 3.58 | 3.72 | 96,856 | +2.76% |
| 2026-05-18 | 3.53 | 3.77 | 3.45 | 3.62 | 153,906 | +3.13% |
| 2026-05-15 | 3.65 | 3.68 | 3.38 | 3.51 | 130,348 | -5.65% |
| 2026-05-14 | 3.95 | 3.95 | 3.685 | 3.72 | 43,758 | -4.86% |
| 2026-05-13 | 4.01 | 4.028 | 3.89 | 3.91 | 62,785 | -2.01% |