2m 2m 2m 2m 2m 2m 2m
ALPHA TEKNOVA (TKNO)
NASDAQ
$9.10+$0.24 (+2.65%)
Price as of Oct 02, 2026 6:26 PM EDT- $475.7MMarket Cap
- 44.07%1-Year Change
- Drug Manufacturers - Specialty & GenericIndustry
ALPHA TEKNOVA (TKNO)
$9.10+$0.24 (+2.65%)
- 1 Month+25.14%Low Price$6.71High Price$9.33
- 3 Months+50.68%Low Price$4.85High Price$9.33
- 1 Year+44.07%Low Price$1.99High Price$9.33
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
10/01/2026 | 8.89 | 9.11 | 8.75 | 8.86 | -0.45% | 344,324 |
09/30/2026 | 9.10 | 9.20 | 8.78 | 8.90 | -1.98% | 288,028 |
09/29/2026 | 9.21 | 9.31 | 8.86 | 9.08 | -1.30% | 349,683 |
09/28/2026 | 9.21 | 9.43 | 8.95 | 9.20 | -1.39% | 222,483 |
09/25/2026 | 9.38 | 9.48 | 9.13 | 9.33 | +0.43% | 291,887 |
09/24/2026 | 8.82 | 9.41 | 8.69 | 9.29 | +4.03% | 356,215 |
09/23/2026 | 8.69 | 9.35 | 8.52 | 8.93 | +1.82% | 381,702 |
09/22/2026 | 8.34 | 9.04 | 8.28 | 8.77 | +5.16% | 492,031 |
09/21/2026 | 7.87 | 8.38 | 7.66 | 8.34 | +7.06% | 438,359 |
09/18/2026 | 7.39 | 7.92 | 7.24 | 7.79 | +4.56% | 502,369 |
09/17/2026 | 7.40 | 7.56 | 7.00 | 7.45 | +4.78% | 310,067 |
09/16/2026 | 6.96 | 7.17 | 6.82 | 7.11 | +3.04% | 171,522 |
09/15/2026 | 6.79 | 6.93 | 6.65 | 6.90 | +1.17% | 117,170 |
09/14/2026 | 6.72 | 6.86 | 6.33 | 6.82 | +1.64% | 238,095 |
09/11/2026 | 7.01 | 7.07 | 6.67 | 6.71 | -2.89% | 100,062 |
09/10/2026 | 6.86 | 6.93 | 6.71 | 6.91 | -0.65% | 88,272 |
09/09/2026 | 6.85 | 7.20 | 6.77 | 6.96 | +1.09% | 183,390 |
09/08/2026 | 6.84 | 7.07 | 6.78 | 6.88 | -0.58% | 134,847 |
09/04/2026 | 7.15 | 7.15 | 6.82 | 6.92 | -4.42% | 144,310 |
09/03/2026 | 7.52 | 7.52 | 6.91 | 7.24 | -2.56% | 163,567 |
09/02/2026 | 7.15 | 7.64 | 7.15 | 7.43 | +4.94% | 220,520 |
09/01/2026 | 7.16 | 7.22 | 6.93 | 7.08 | -1.39% | 85,832 |
08/31/2026 | 7.15 | 7.24 | 7.06 | 7.18 | +0.84% | 121,313 |
08/28/2026 | 7.30 | 7.35 | 7.01 | 7.12 | -2.60% | 114,640 |
08/27/2026 | 7.20 | 7.48 | 7.19 | 7.31 | +1.25% | 174,035 |
08/26/2026 | 7.38 | 7.50 | 7.08 | 7.22 | -3.22% | 190,133 |
08/25/2026 | 7.34 | 7.51 | 7.21 | 7.46 | +1.63% | 162,170 |
08/24/2026 | 7.38 | 7.38 | 7.05 | 7.34 | -0.27% | 180,064 |
08/21/2026 | 7.08 | 7.45 | 6.85 | 7.36 | +5.14% | 220,460 |
08/20/2026 | 7.13 | 7.30 | 6.78 | 7.00 | -2.91% | 336,213 |
08/19/2026 | 6.96 | 7.40 | 6.86 | 7.21 | +5.87% | 315,407 |
08/18/2026 | 7.13 | 7.41 | 6.65 | 6.81 | -5.68% | 402,865 |
08/17/2026 | 7.26 | 7.68 | 7.07 | 7.22 | -0.96% | 460,030 |
08/14/2026 | 7.50 | 7.56 | 6.61 | 7.29 | -1.22% | 553,387 |
08/13/2026 | 7.37 | 7.84 | 7.35 | 7.38 | -0.14% | 849,419 |
08/12/2026 | 6.96 | 7.44 | 6.68 | 7.39 | +4.97% | 359,898 |
08/11/2026 | 7.11 | 7.24 | 6.69 | 7.04 | +4.76% | 376,601 |
08/10/2026 | 6.48 | 6.92 | 6.29 | 6.72 | +4.02% | 175,645 |
08/07/2026 | 6.53 | 6.64 | 6.23 | 6.46 | -1.07% | 151,447 |
08/06/2026 | 5.71 | 6.64 | 5.29 | 6.53 | +16.40% | 384,136 |
08/05/2026 | 5.63 | 5.70 | 5.46 | 5.61 | +1.63% | 128,972 |
08/05/2026 |
-$0.06 Earnings | |||||
08/04/2026 | 5.33 | 5.80 | 5.14 | 5.52 | +4.15% | 157,895 |
08/03/2026 | 5.03 | 5.39 | 4.94 | 5.30 | +6.00% | 127,481 |
07/31/2026 | 5.06 | 5.10 | 4.79 | 5.00 | -0.99% | 47,053 |
07/30/2026 | 5.00 | 5.14 | 4.98 | 5.05 | +1.81% | 79,271 |
07/29/2026 | 5.10 | 5.18 | 4.90 | 4.96 | -2.55% | 76,872 |
07/28/2026 | 4.86 | 5.24 | 4.73 | 5.09 | +4.95% | 82,969 |
07/27/2026 | 5.00 | 5.02 | 4.77 | 4.85 | -2.41% | 119,717 |
07/24/2026 | 5.20 | 5.20 | 4.80 | 4.97 | -4.42% | 129,761 |
07/23/2026 | 5.24 | 5.43 | 5.02 | 5.20 | -0.76% | 100,549 |
07/22/2026 | 5.28 | 5.40 | 5.04 | 5.24 | -1.87% | 100,146 |
07/21/2026 | 5.32 | 5.53 | 5.07 | 5.34 | +0.75% | 95,144 |
07/20/2026 | 5.41 | 5.47 | 5.22 | 5.30 | -2.21% | 76,550 |
07/17/2026 | 5.23 | 5.64 | 5.23 | 5.42 | +1.88% | 73,042 |
07/16/2026 | 5.31 | 5.50 | 5.04 | 5.32 | +0.57% | 81,600 |
07/15/2026 | 5.38 | 5.70 | 5.23 | 5.29 | -2.22% | 120,655 |
07/14/2026 | 5.42 | 5.59 | 5.27 | 5.41 | 0.00% | 198,226 |
07/13/2026 | 5.30 | 5.48 | 5.25 | 5.41 | +0.93% | 207,674 |
07/10/2026 | 5.44 | 5.44 | 5.22 | 5.36 | -1.11% | 103,865 |
07/09/2026 | 5.17 | 5.58 | 5.07 | 5.42 | +5.24% | 144,076 |
07/08/2026 | 5.34 | 5.42 | 5.00 | 5.15 | -5.16% | 365,507 |
07/07/2026 | 5.54 | 5.54 | 5.14 | 5.43 | -1.81% | 149,523 |
07/06/2026 | 5.84 | 6.14 | 5.33 | 5.53 | -4.49% | 148,309 |
07/02/2026 | 5.94 | 6.13 | 5.74 | 5.79 | -1.53% | 69,725 |
07/01/2026 | 5.71 | 6.04 | 5.66 | 5.88 | +3.52% | 121,934 |
06/30/2026 | 5.65 | 5.77 | 5.48 | 5.68 | +0.18% | 93,308 |
06/29/2026 | 5.83 | 6.09 | 5.51 | 5.67 | -1.39% | 129,060 |
06/26/2026 | 5.45 | 5.81 | 5.24 | 5.75 | +5.31% | 502,140 |
06/25/2026 | 5.25 | 5.50 | 5.18 | 5.46 | +5.00% | 104,624 |
06/24/2026 | 4.87 | 5.28 | 4.87 | 5.20 | +6.34% | 147,050 |
06/23/2026 | 4.92 | 5.18 | 4.73 | 4.89 | -5.23% | 467,301 |
06/22/2026 | 5.24 | 5.27 | 4.93 | 5.16 | -1.53% | 400,803 |
06/18/2026 | 4.99 | 5.40 | 4.87 | 5.24 | +5.86% | 542,613 |
06/17/2026 | 4.62 | 5.05 | 4.61 | 4.95 | +7.38% | 390,315 |
06/16/2026 | 4.11 | 4.62 | 4.11 | 4.61 | +11.62% | 439,791 |
06/15/2026 | 4.31 | 4.43 | 4.03 | 4.13 | -1.67% | 153,291 |
06/12/2026 | 4.36 | 4.48 | 4.14 | 4.20 | -4.55% | 148,665 |
06/11/2026 | 4.42 | 4.49 | 4.31 | 4.40 | -1.57% | 116,667 |
06/10/2026 | 4.42 | 4.69 | 4.41 | 4.47 | +0.22% | 96,292 |
06/09/2026 | 4.65 | 4.98 | 4.44 | 4.46 | -4.09% | 151,645 |
06/08/2026 | 4.66 | 4.82 | 4.56 | 4.65 | +1.97% | 120,823 |
06/05/2026 | 5.37 | 5.51 | 4.53 | 4.56 | -16.02% | 205,636 |
06/04/2026 | 5.12 | 5.77 | 4.93 | 5.43 | +5.85% | 232,362 |
06/03/2026 | 5.12 | 5.46 | 4.95 | 5.13 | -0.97% | 220,769 |
06/02/2026 | 5.18 | 5.34 | 4.98 | 5.18 | -3.54% | 149,672 |
06/01/2026 | 5.44 | 5.78 | 5.11 | 5.37 | -0.56% | 421,702 |
05/29/2026 | 4.64 | 5.40 | 4.49 | 5.40 | +15.88% | 205,275 |
05/28/2026 | 4.00 | 4.67 | 4.00 | 4.66 | +16.50% | 237,674 |
05/27/2026 | 3.97 | 4.20 | 3.89 | 4.00 | +0.25% | 193,794 |
05/26/2026 | 3.91 | 4.19 | 3.91 | 3.99 | +2.57% | 177,736 |
05/22/2026 | 3.91 | 4.05 | 3.85 | 3.89 | +0.52% | 134,030 |
05/21/2026 | 3.72 | 4.12 | 3.49 | 3.87 | +4.59% | 167,076 |
05/20/2026 | 3.75 | 3.82 | 3.59 | 3.70 | -0.54% | 92,977 |
05/19/2026 | 3.61 | 3.87 | 3.58 | 3.72 | +2.76% | 96,856 |
05/18/2026 | 3.53 | 3.77 | 3.45 | 3.62 | +3.13% | 153,906 |
05/15/2026 | 3.65 | 3.68 | 3.38 | 3.51 | -5.65% | 130,348 |
05/14/2026 | 3.95 | 3.95 | 3.69 | 3.72 | -4.86% | 43,758 |
05/13/2026 | 4.01 | 4.03 | 3.89 | 3.91 | -2.01% | 62,786 |
05/12/2026 | 3.77 | 4.10 | 3.76 | 3.99 | +4.72% | 77,548 |