2m 2m 2m 2m 2m 2m 2m
ALPHA TEKNOVA (TKNO)
NASDAQ
$6.71-$0.005 (-0.07%)
Price as of Sep 11, 2026 7:48 PM EDT- $360.2MMarket Cap
- 50.79%1-Year Change
- Drug Manufacturers - Specialty & GenericIndustry
ALPHA TEKNOVA (TKNO)
$6.71-$0.005 (-0.07%)
- 1 Month-4.69%Low Price$6.71High Price$7.46
- 3 Months+52.50%Low Price$4.13High Price$7.46
- 1 Year+50.79%Low Price$1.99High Price$7.46
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
05/11/2026 | 3.83 | 3.83 | 3.67 | 3.81 | -0.52% | 64,612 |
05/08/2026 | 4.01 | 4.19 | 3.76 | 3.83 | -4.25% | 157,446 |
05/07/2026 | 3.71 | 4.48 | 3.61 | 4.00 | +9.89% | 269,663 |
05/06/2026 | 3.78 | 3.90 | 3.60 | 3.64 | -2.67% | 120,384 |
05/06/2026 |
-$0.08 Earnings | |||||
05/05/2026 | 3.58 | 3.76 | 3.49 | 3.74 | +4.18% | 60,004 |
05/04/2026 | 3.39 | 3.65 | 3.39 | 3.59 | +5.59% | 61,467 |
05/01/2026 | 3.36 | 3.60 | 3.31 | 3.40 | -4.23% | 90,215 |
04/30/2026 | 3.19 | 3.61 | 3.19 | 3.55 | +9.91% | 91,731 |
04/29/2026 | 3.24 | 3.41 | 3.15 | 3.23 | -1.22% | 60,784 |
04/28/2026 | 3.12 | 3.27 | 3.07 | 3.27 | +4.14% | 44,941 |
04/27/2026 | 3.18 | 3.39 | 3.06 | 3.14 | -1.26% | 111,817 |
04/24/2026 | 2.97 | 3.25 | 2.92 | 3.18 | +4.95% | 74,109 |
04/23/2026 | 3.21 | 3.24 | 2.98 | 3.03 | -5.90% | 35,779 |