NASDAQ:TKNO Stock Quote
5.1900
+0.00 (0.00%)
Alpha Teknova Inc specializes in providing critical materials and reagents for the life sciences and biotechnology sectors
The company focuses on developing high-quality, custom solutions that support research and manufacturing processes in pharmaceuticals, diagnostics, and other applications. With a commitment to innovation, Alpha Teknova delivers a range of products including viral vectors, plasmids, and assay components, playing a vital role in advancing scientific discoveries and product development in the rapidly evolving biopharmaceutical landscape.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/01/2025 | 5.34 | 5.77 | 5.02 | 5.19 | 464,581 | 5.19 |
| 3/31/2025 | 5.05 | 5.25 | 4.79 | 5.19 | 1,448,484 | 5.19 |
| 3/28/2025 | 5.36 | 5.47 | 5.05 | 5.21 | 416,317 | 5.21 |
| 3/27/2025 | 5.31 | 5.69 | 5.26 | 5.44 | 541,234 | 5.44 |
| 3/26/2025 | 5.46 | 5.53 | 5.22 | 5.40 | 580,313 | 5.40 |
| 3/25/2025 | 6.32 | 6.33 | 5.38 | 5.49 | 836,252 | 5.49 |
| 3/24/2025 | 6.01 | 6.43 | 5.98 | 6.37 | 486,849 | 6.37 |
| 3/21/2025 | 5.58 | 5.91 | 5.53 | 5.86 | 161,582 | 5.86 |
| 3/20/2025 | 5.54 | 5.90 | 5.51 | 5.69 | 537,591 | 5.69 |
| 3/19/2025 | 5.64 | 5.76 | 5.49 | 5.68 | 212,610 | 5.68 |
| 3/18/2025 | 5.54 | 5.65 | 5.41 | 5.62 | 142,273 | 5.62 |
| 3/17/2025 | 5.53 | 5.83 | 5.53 | 5.65 | 192,156 | 5.65 |
| 3/14/2025 | 5.28 | 5.62 | 5.24 | 5.58 | 146,754 | 5.58 |
| 3/13/2025 | 5.46 | 5.65 | 5.09 | 5.20 | 488,956 | 5.20 |
| 3/12/2025 | 5.55 | 6.48 | 5.41 | 5.50 | 1,303,165 | 5.50 |
| 3/11/2025 | 5.49 | 5.87 | 5.25 | 5.38 | 404,890 | 5.38 |
| 3/10/2025 | 5.88 | 6.62 | 5.16 | 5.52 | 562,598 | 5.52 |
| 3/07/2025 | 5.70 | 6.10 | 5.41 | 6.09 | 409,404 | 6.09 |
| 3/06/2025 | 5.99 | 6.37 | 5.64 | 5.73 | 525,805 | 5.73 |
| 3/05/2025 | 6.62 | 6.62 | 5.60 | 5.97 | 1,344,169 | 5.97 |
| 3/04/2025 | 5.72 | 6.07 | 5.44 | 6.04 | 1,150,573 | 6.04 |
| 3/03/2025 | 6.71 | 6.86 | 5.84 | 5.86 | 408,959 | 5.86 |
| 2/28/2025 | 6.53 | 6.66 | 6.29 | 6.50 | 335,719 | 6.50 |
| 2/27/2025 | 7.07 | 7.16 | 6.55 | 6.58 | 227,472 | 6.58 |
| 2/26/2025 | 6.87 | 7.43 | 6.87 | 7.10 | 340,853 | 7.10 |
| 2/25/2025 | 7.01 | 7.29 | 6.60 | 6.88 | 399,193 | 6.88 |
| 2/24/2025 | 7.45 | 7.54 | 6.98 | 7.06 | 637,195 | 7.06 |
| 2/21/2025 | 7.94 | 8.14 | 7.45 | 7.45 | 303,096 | 7.45 |
| 2/20/2025 | 8.09 | 8.45 | 7.90 | 7.99 | 550,485 | 7.99 |
| 2/19/2025 | 8.03 | 8.19 | 7.76 | 7.88 | 458,951 | 7.88 |
| 2/18/2025 | 8.48 | 8.65 | 8.09 | 8.12 | 154,074 | 8.12 |
| 2/14/2025 | 8.10 | 8.80 | 8.09 | 8.28 | 152,354 | 8.28 |
| 2/13/2025 | 8.41 | 8.59 | 8.06 | 8.20 | 281,515 | 8.20 |
| 2/12/2025 | 8.49 | 8.49 | 8.01 | 8.05 | 505,030 | 8.05 |
| 2/11/2025 | 9.00 | 9.10 | 8.53 | 8.60 | 176,284 | 8.60 |
| 2/10/2025 | 9.58 | 9.69 | 9.05 | 9.17 | 251,398 | 9.17 |
| 2/07/2025 | 9.15 | 9.56 | 8.82 | 9.01 | 132,139 | 9.01 |
| 2/06/2025 | 9.79 | 9.98 | 9.19 | 9.22 | 161,052 | 9.22 |
| 2/05/2025 | 9.48 | 10.00 | 9.46 | 9.76 | 188,037 | 9.76 |
| 2/04/2025 | 9.35 | 9.82 | 9.23 | 9.46 | 230,577 | 9.46 |
| 2/03/2025 | 8.39 | 9.29 | 8.39 | 9.20 | 142,349 | 9.20 |
| 1/31/2025 | 9.56 | 9.68 | 8.80 | 8.84 | 201,223 | 8.84 |
| 1/30/2025 | 9.31 | 9.86 | 9.06 | 9.50 | 122,628 | 9.50 |
| 1/29/2025 | 9.50 | 9.79 | 9.14 | 9.17 | 132,351 | 9.17 |
| 1/28/2025 | 9.59 | 10.00 | 9.27 | 9.54 | 335,543 | 9.54 |
| 1/27/2025 | 8.04 | 10.37 | 7.94 | 9.18 | 575,421 | 9.18 |
| 1/24/2025 | 8.90 | 8.90 | 7.74 | 8.04 | 279,964 | 8.04 |
| 1/23/2025 | 8.33 | 8.76 | 8.15 | 8.76 | 205,813 | 8.76 |
| 1/22/2025 | 8.35 | 8.50 | 8.02 | 8.35 | 214,674 | 8.35 |
| 1/21/2025 | 7.99 | 8.31 | 7.89 | 8.15 | 96,654 | 8.15 |
| 1/17/2025 | 7.58 | 8.10 | 7.58 | 8.07 | 130,501 | 8.07 |
| 1/16/2025 | 7.87 | 7.89 | 7.15 | 7.53 | 463,533 | 7.53 |
| 1/15/2025 | 8.15 | 8.53 | 7.77 | 7.92 | 240,777 | 7.92 |
| 1/14/2025 | 8.10 | 8.42 | 7.66 | 7.91 | 225,737 | 7.91 |
| 1/13/2025 | 7.88 | 8.29 | 7.79 | 8.08 | 153,044 | 8.08 |
| 1/10/2025 | 7.80 | 8.45 | 7.74 | 8.06 | 245,152 | 8.06 |
| 1/08/2025 | 8.90 | 8.93 | 8.40 | 8.40 | 270,354 | 8.40 |
| 1/07/2025 | 9.15 | 9.43 | 8.48 | 9.01 | 179,216 | 9.01 |
| 1/06/2025 | 8.71 | 9.31 | 8.63 | 9.06 | 240,210 | 9.06 |
| 1/03/2025 | 8.50 | 8.96 | 8.28 | 8.71 | 104,460 | 8.71 |
| 1/02/2025 | 8.24 | 8.76 | 7.89 | 8.32 | 186,023 | 8.32 |