Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Talis Biomedical Corp (NQ: TLIS )

8.290 -0.310 (-3.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2022 8.190 8.236 7.560 8.230 3,601 +0.43(+5.50%)
Nov 29, 2022 8.100 8.250 7.503 7.801 2,180 +0.11(+1.40%)
Nov 28, 2022 7.650 8.326 7.500 7.694 1,161 -0.71(-8.44%)
Nov 25, 2022 8.056 8.559 7.704 8.403 8,897 +0.90(+12.04%)
Nov 23, 2022 7.500 8.100 7.500 7.500 2,690 +0.15(+2.02%)
Nov 22, 2022 7.357 7.950 7.125 7.351 2,053 +0.19(+2.62%)
Nov 21, 2022 7.822 7.944 7.065 7.164 7,884 -0.60(-7.76%)
Nov 18, 2022 7.801 7.950 7.515 7.767 4,649 -0.03(-0.44%)
Nov 17, 2022 7.950 8.250 7.605 7.801 4,703 +0.18(+2.36%)
Nov 16, 2022 7.502 7.950 7.502 7.622 1,505 +0.12(+1.58%)
Nov 15, 2022 8.250 9.113 6.750 7.503 16,921 -0.79(-9.50%)
Nov 14, 2022 8.700 8.892 7.965 8.290 5,235 -0.35(-4.10%)
Nov 11, 2022 8.701 9.000 8.250 8.645 12,209 +0.08(+0.88%)
Nov 10, 2022 8.758 8.774 8.568 8.569 1,516 +0.04(+0.51%)
Nov 09, 2022 8.857 8.998 8.265 8.526 3,165 -0.17(-2.00%)
Nov 08, 2022 9.300 9.900 8.700 8.700 4,839 -0.60(-6.45%)
Nov 07, 2022 9.450 9.588 9.225 9.300 6,221 -0.20(-2.08%)
Nov 04, 2022 10.05 10.50 9.466 9.498 4,942 -0.85(-8.23%)
Nov 03, 2022 10.49 10.49 9.675 10.35 2,152 +0.00(+0.01%)
Nov 02, 2022 9.601 10.49 9.601 10.35 6,715 +0.22(+2.19%)
Nov 01, 2022 10.20 10.20 9.380 10.13 11,316 +0.15(+1.50%)
Oct 31, 2022 10.05 10.05 9.807 9.976 4,234 +0.13(+1.34%)
Oct 28, 2022 9.770 10.09 9.646 9.845 2,218 -0.20(-2.03%)
Oct 27, 2022 9.450 10.20 9.450 10.05 9,754 +0.43(+4.48%)
Oct 26, 2022 10.11 10.20 9.454 9.618 12,697 -0.12(-1.19%)
Oct 25, 2022 9.159 10.18 9.159 9.733 11,759 +0.24(+2.56%)
Oct 24, 2022 9.450 9.879 9.450 9.491 8,266 -0.44(-4.43%)
Oct 21, 2022 10.22 10.50 9.312 9.930 8,663 -0.18(-1.78%)
Oct 20, 2022 10.22 10.50 10.08 10.11 5,762 -0.02(-0.19%)
Oct 19, 2022 10.10 10.50 9.975 10.13 4,821 +0.03(+0.33%)
Oct 18, 2022 10.22 10.80 10.10 10.10 5,178 +0.02(+0.19%)
Oct 17, 2022 10.63 11.18 10.05 10.08 7,339 -0.29(-2.75%)
Oct 14, 2022 10.28 10.50 10.12 10.36 4,895 +0.08(+0.80%)
Oct 13, 2022 10.95 11.85 10.02 10.28 9,117 -1.09(-9.56%)
Oct 12, 2022 12.00 12.00 11.10 11.37 18,642 -0.30(-2.57%)
Oct 11, 2022 10.35 12.75 10.05 11.67 40,135 +1.20(+11.47%)
Oct 10, 2022 10.20 10.80 10.05 10.47 1,989 -0.19(-1.75%)
Oct 07, 2022 11.85 11.85 10.31 10.65 3,958 -0.30(-2.71%)
Oct 06, 2022 12.00 12.00 10.50 10.95 4,770 +0.12(+1.08%)
Oct 05, 2022 10.65 11.51 10.65 10.83 4,311 +0.18(+1.70%)
Oct 04, 2022 10.15 10.80 10.15 10.65 5,453 +0.41(+4.03%)
Oct 03, 2022 10.22 10.35 10.05 10.24 6,562 +0.01(+0.13%)
Sep 30, 2022 10.35 10.50 9.998 10.22 5,672 -0.13(-1.22%)
Sep 29, 2022 10.65 10.80 10.18 10.35 10,497 -0.08(-0.73%)
Sep 28, 2022 10.57 10.80 10.43 10.43 21,999 -0.36(-3.32%)
Sep 27, 2022 10.53 13.50 10.43 10.79 9,530 +0.22(+2.09%)
Sep 26, 2022 10.50 11.54 10.37 10.56 12,040 +0.06(+0.61%)
Sep 23, 2022 11.03 11.08 10.21 10.50 9,005 -0.45(-4.11%)
Sep 22, 2022 11.70 11.70 10.80 10.95 17,177 -0.86(-7.29%)
Sep 21, 2022 11.70 12.05 11.55 11.81 5,692 +0.06(+0.50%)
Sep 20, 2022 11.70 12.28 11.41 11.75 12,372 -0.28(-2.32%)
Sep 19, 2022 12.90 13.19 11.70 12.03 28,780 -0.51(-4.03%)
Sep 16, 2022 13.05 13.63 12.51 12.54 3,894 -0.85(-6.36%)
Sep 15, 2022 14.25 14.25 13.05 13.39 1,982 -0.26(-1.90%)
Sep 14, 2022 13.07 14.10 13.07 13.65 2,164 +0.30(+2.25%)
Sep 13, 2022 13.50 13.98 12.20 13.35 6,962 -0.36(-2.60%)
Sep 12, 2022 13.83 14.85 13.35 13.71 18,652 +0.20(+1.50%)
Sep 09, 2022 13.48 13.95 13.05 13.50 5,049 +0.46(+3.54%)
Sep 08, 2022 13.65 14.10 12.18 13.04 9,355 -0.74(-5.37%)
Sep 07, 2022 12.30 14.10 12.18 13.78 12,780 +1.48(+12.04%)
Sep 06, 2022 12.22 12.83 12.04 12.30 3,398 +0.02(+0.15%)
Sep 02, 2022 12.30 12.79 12.15 12.28 1,995 -0.32(-2.52%)
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.