Skip to main content

Talis Biomedical Corp (NQ: TLIS )

8.910 -0.080 (-0.89%)
Streaming Delayed Price Updated: 11:20 AM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 4.550 4.860 4.350 4.780 8,314 +0.09(+1.92%)
Oct 30, 2023 4.520 4.690 4.400 4.690 8,203 +0.33(+7.57%)
Oct 27, 2023 4.550 4.680 4.360 4.360 1,851 -0.27(-5.81%)
Oct 26, 2023 4.915 4.915 4.500 4.629 10,037 +0.06(+1.28%)
Oct 25, 2023 4.770 4.920 4.380 4.570 11,722 -0.15(-3.18%)
Oct 24, 2023 4.990 5.240 4.720 4.720 5,929 -0.15(-3.08%)
Oct 23, 2023 5.190 5.186 4.700 4.870 4,435 -0.18(-3.57%)
Oct 20, 2023 5.050 5.265 5.050 5.050 1,826 -0.01(-0.20%)
Oct 19, 2023 5.360 5.360 5.040 5.060 13,058 -0.25(-4.69%)
Oct 18, 2023 5.570 5.791 5.309 5.309 3,961 -0.07(-1.32%)
Oct 17, 2023 5.320 5.590 5.320 5.380 3,330 -0.02(-0.37%)
Oct 16, 2023 5.310 5.620 5.300 5.400 5,565 +0.10(+1.88%)
Oct 13, 2023 5.460 5.486 5.300 5.300 1,145 -0.11(-2.03%)
Oct 12, 2023 5.300 5.601 5.300 5.410 4,554 +0.11(+2.08%)
Oct 11, 2023 5.310 5.310 5.300 5.300 2,247 +0.01(+0.19%)
Oct 10, 2023 5.550 5.589 5.290 5.290 9,510 -0.51(-8.79%)
Oct 09, 2023 5.330 5.800 5.330 5.800 646 +0.46(+8.61%)
Oct 06, 2023 5.290 5.570 5.290 5.340 4,748 -0.08(-1.48%)
Oct 05, 2023 5.540 5.700 5.400 5.420 9,811 -0.11(-1.99%)
Oct 04, 2023 5.730 5.800 5.520 5.530 22,464 -0.28(-4.86%)
Oct 03, 2023 5.720 5.830 5.520 5.813 3,558 -0.02(-0.38%)
Oct 02, 2023 5.720 5.850 5.720 5.835 10,305 +0.07(+1.13%)
Sep 29, 2023 5.720 5.770 5.720 5.770 631 +0.04(+0.70%)
Sep 28, 2023 5.980 5.980 5.730 5.730 1,822 -0.17(-2.88%)
Sep 26, 2023 5.900 360 +0.27(+4.80%)
Sep 25, 2023 5.790 6.000 5.630 5.630 4,244 +0.11(+1.99%)
Sep 22, 2023 5.520 5.810 5.520 5.520 4,817 -0.22(-3.83%)
Sep 21, 2023 5.770 5.920 5.600 5.740 4,489 -0.16(-2.71%)
Sep 20, 2023 5.660 5.950 5.400 5.900 4,945 +0.27(+4.80%)
Sep 19, 2023 5.650 5.940 5.610 5.630 12,672 -0.07(-1.23%)
Sep 18, 2023 6.190 6.271 5.620 5.700 15,830 -0.49(-7.92%)
Sep 15, 2023 6.010 6.250 5.786 6.190 24,349 -0.02(-0.32%)
Sep 14, 2023 6.220 6.400 6.200 6.210 5,386 +0.11(+1.80%)
Sep 13, 2023 6.160 6.350 5.860 6.100 10,208 -0.35(-5.43%)
Sep 12, 2023 6.070 6.480 6.070 6.450 4,687 +0.65(+11.21%)
Sep 11, 2023 6.490 6.490 5.800 5.800 2,253 -0.39(-6.30%)
Sep 08, 2023 6.070 6.190 6.050 6.190 1,135 +0.17(+2.82%)
Sep 07, 2023 6.030 6.030 6.021 6.021 1,185 +0.02(+0.34%)
Sep 06, 2023 6.000 6.070 6.000 6.000 1,854 -0.06(-0.99%)
Sep 05, 2023 6.290 6.290 5.950 6.060 14,226 +0.04(+0.66%)
Sep 01, 2023 6.650 6.986 6.020 6.020 4,967 -0.18(-2.90%)
Aug 31, 2023 6.210 6.250 6.200 6.200 1,385 -0.05(-0.80%)
Aug 30, 2023 6.460 6.599 6.250 6.250 2,523 -0.34(-5.23%)
Aug 29, 2023 6.595 6.595 6.595 6.595 1,482 +0.19(+3.05%)
Aug 28, 2023 6.300 7.000 6.300 6.400 1,725 +0.01(+0.16%)
Aug 25, 2023 6.600 6.870 6.317 6.390 5,737 +0.09(+1.43%)
Aug 24, 2023 6.040 6.320 6.040 6.300 1,757 -0.20(-3.08%)
Aug 23, 2023 6.450 7.060 6.450 6.500 9,076 -0.01(-0.21%)
Aug 22, 2023 6.260 6.513 6.260 6.513 1,290 +0.35(+5.74%)
Aug 21, 2023 6.430 6.670 6.120 6.160 8,259 -0.21(-3.30%)
Aug 18, 2023 6.740 6.900 6.230 6.370 9,241 -0.49(-7.14%)
Aug 17, 2023 6.820 6.860 6.480 6.860 7,558 +0.03(+0.44%)
Aug 16, 2023 7.050 7.226 6.800 6.830 11,754 -0.29(-4.07%)
Aug 15, 2023 7.720 7.720 7.070 7.120 10,884 -0.28(-3.78%)
Aug 14, 2023 7.200 7.530 7.200 7.400 3,709 -0.20(-2.63%)
Aug 11, 2023 7.680 8.000 7.510 7.600 2,907 +0.01(+0.13%)
Aug 10, 2023 7.440 7.598 7.206 7.590 7,095 -0.10(-1.30%)
Aug 09, 2023 7.330 7.780 7.300 7.690 3,335 +0.12(+1.59%)
Aug 08, 2023 7.450 7.810 7.182 7.570 15,421 -0.04(-0.53%)
Aug 07, 2023 7.360 7.610 7.360 7.610 5,042 +0.09(+1.20%)
Aug 04, 2023 7.500 7.520 7.360 7.520 1,856 -0.06(-0.79%)
Aug 03, 2023 7.250 7.580 7.252 7.580 6,086 +0.01(+0.13%)
Aug 02, 2023 7.410 7.590 7.370 7.570 2,964 +0.15(+2.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.