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

Talis Biomedical Corp (NQ: TLIS )

9.080 +0.360 (+4.13%)
Streaming Delayed Price Updated: 11:25 AM EDT, May 15, 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 (%)
May 14, 2024 8.920 9.100 8.666 8.720 9,856 -0.12(-1.36%)
May 13, 2024 9.260 9.510 8.840 8.840 8,262 -0.46(-4.95%)
May 10, 2024 9.120 9.370 9.000 9.300 5,556 +0.04(+0.43%)
May 09, 2024 9.000 9.430 9.000 9.260 11,873 +0.05(+0.54%)
May 08, 2024 9.320 9.590 9.050 9.210 4,118 -0.09(-0.97%)
May 07, 2024 9.500 9.600 8.650 9.300 14,220 +0.14(+1.53%)
May 06, 2024 9.350 9.500 8.677 9.160 10,762 +0.01(+0.11%)
May 03, 2024 9.250 9.250 8.617 9.150 1,381 +0.05(+0.55%)
May 02, 2024 9.160 9.160 8.990 9.100 1,691 +0.11(+1.17%)
May 01, 2024 9.100 9.100 8.610 8.995 4,707 +0.38(+4.35%)
Apr 30, 2024 9.265 9.265 8.620 8.620 21,601 -0.45(-4.96%)
Apr 29, 2024 8.965 9.300 8.620 9.070 12,620 -0.07(-0.77%)
Apr 26, 2024 8.880 9.140 8.880 9.140 4,549 +0.14(+1.56%)
Apr 25, 2024 8.781 9.030 8.600 9.000 3,730 -0.20(-2.18%)
Apr 24, 2024 9.070 9.200 8.771 9.200 3,352 +0.19(+2.11%)
Apr 23, 2024 9.140 9.200 8.955 9.010 8,738 +0.01(+0.11%)
Apr 22, 2024 9.030 9.150 8.802 9.000 9,727 +0.10(+1.12%)
Apr 19, 2024 8.990 9.100 8.500 8.900 12,351 -0.10(-1.11%)
Apr 18, 2024 8.570 9.000 8.395 9.000 7,693 +0.55(+6.51%)
Apr 17, 2024 8.550 8.750 8.395 8.450 24,337 -0.02(-0.23%)
Apr 16, 2024 8.312 8.530 8.312 8.470 970 -0.02(-0.24%)
Apr 15, 2024 8.300 8.535 8.220 8.490 20,446 -0.01(-0.12%)
Apr 12, 2024 8.450 8.596 8.200 8.500 11,374 +0.04(+0.47%)
Apr 11, 2024 8.640 8.750 8.050 8.460 11,857 -0.04(-0.51%)
Apr 10, 2024 8.290 8.550 8.038 8.504 9,402 +0.15(+1.84%)
Apr 09, 2024 8.343 8.455 8.160 8.350 2,394 +0.06(+0.72%)
Apr 08, 2024 8.440 8.440 8.290 8.290 2,741 -0.11(-1.31%)
Apr 05, 2024 8.440 8.750 8.010 8.400 6,365 -0.03(-0.34%)
Apr 04, 2024 8.545 8.545 8.429 8.429 459 +0.02(+0.29%)
Apr 03, 2024 7.850 8.750 7.500 8.405 13,783 +0.40(+5.06%)
Apr 02, 2024 8.500 8.500 7.760 8.000 10,805 -0.50(-5.88%)
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.