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

Talis Biomedical Corp (NQ: TLIS )

8.950 +0.230 (+2.64%)
Streaming Delayed Price Updated: 3:34 PM 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 (%)
Jan 31, 2024 7.710 7.890 7.540 7.760 5,932 -0.13(-1.71%)
Jan 30, 2024 7.920 8.120 7.700 7.895 7,623 -0.18(-2.17%)
Jan 29, 2024 7.960 8.098 7.840 8.070 7,295 +0.20(+2.54%)
Jan 26, 2024 8.000 8.110 7.717 7.870 5,096 -0.20(-2.48%)
Jan 25, 2024 7.730 8.070 7.690 8.070 3,389 +0.22(+2.80%)
Jan 24, 2024 7.690 7.910 7.690 7.850 4,856 +0.09(+1.16%)
Jan 23, 2024 7.680 8.160 7.680 7.760 10,510 -0.14(-1.77%)
Jan 22, 2024 7.860 8.200 7.816 7.900 9,420 -0.11(-1.37%)
Jan 19, 2024 8.040 8.040 8.000 8.010 2,322 -0.15(-1.84%)
Jan 18, 2024 8.000 8.200 7.810 8.160 10,417 +0.15(+1.87%)
Jan 17, 2024 8.010 8.010 7.750 8.010 1,344 -0.09(-1.11%)
Jan 16, 2024 8.200 8.200 7.870 8.100 3,434 -0.05(-0.61%)
Jan 12, 2024 7.740 8.250 7.740 8.150 16,051 +0.01(+0.12%)
Jan 11, 2024 7.890 8.140 7.720 8.140 11,355 +0.14(+1.75%)
Jan 10, 2024 8.010 8.116 7.900 8.000 8,190 -0.10(-1.23%)
Jan 09, 2024 8.114 8.130 8.090 8.100 4,950 -0.01(-0.12%)
Jan 08, 2024 8.020 8.140 7.955 8.110 11,722 -0.07(-0.85%)
Jan 05, 2024 8.290 8.420 7.810 8.180 9,286 +0.04(+0.51%)
Jan 04, 2024 8.010 8.385 8.010 8.138 3,317 +0.06(+0.72%)
Jan 03, 2024 8.010 8.090 7.790 8.080 3,740 +0.04(+0.50%)
Jan 02, 2024 7.440 8.040 7.440 8.040 3,661 +0.59(+7.92%)
Dec 29, 2023 7.620 7.865 7.450 7.450 4,603 -0.16(-2.10%)
Dec 28, 2023 7.460 7.790 7.460 7.610 12,001 -0.03(-0.39%)
Dec 27, 2023 7.660 7.770 7.370 7.640 20,856 -0.02(-0.26%)
Dec 26, 2023 7.810 8.300 7.470 7.660 23,926 -0.59(-7.15%)
Dec 22, 2023 8.340 8.340 7.960 8.250 6,400 +0.24(+3.00%)
Dec 21, 2023 7.930 8.240 7.680 8.010 6,343 -0.22(-2.67%)
Dec 20, 2023 8.160 8.442 7.820 8.230 8,352 -0.30(-3.52%)
Dec 19, 2023 8.310 8.530 8.260 8.530 5,590 +0.04(+0.47%)
Dec 18, 2023 8.190 8.490 8.040 8.490 4,536 +0.44(+5.47%)
Dec 15, 2023 8.120 8.430 7.273 8.050 19,422 -0.05(-0.62%)
Dec 14, 2023 8.250 8.400 7.930 8.100 8,415 -0.04(-0.49%)
Dec 13, 2023 7.980 8.430 7.750 8.140 62,739 +0.68(+9.12%)
Dec 12, 2023 7.410 7.740 7.010 7.460 6,565 -0.05(-0.67%)
Dec 11, 2023 7.270 7.750 7.200 7.510 15,871 -0.46(-5.77%)
Dec 08, 2023 8.010 8.150 7.220 7.970 3,523 -0.08(-1.00%)
Dec 07, 2023 8.129 8.311 8.000 8.050 8,443 -0.00(-0.00%)
Dec 06, 2023 7.815 8.185 7.770 8.050 18,371 +0.05(+0.63%)
Dec 05, 2023 7.786 8.119 7.440 8.000 10,683 +0.15(+1.91%)
Dec 04, 2023 7.900 7.943 7.560 7.850 11,976 +0.00(+0.00%)
Dec 01, 2023 7.650 7.960 7.435 7.850 16,040 +0.20(+2.61%)
Nov 30, 2023 7.530 7.750 7.410 7.650 9,266 +0.23(+3.03%)
Nov 29, 2023 7.540 7.540 7.320 7.425 7,700 -0.07(-0.87%)
Nov 28, 2023 7.420 7.600 7.385 7.490 8,550 +0.12(+1.63%)
Nov 27, 2023 7.190 7.492 7.160 7.370 21,709 +0.35(+4.99%)
Nov 24, 2023 7.010 7.170 6.930 7.020 2,856 +0.04(+0.57%)
Nov 22, 2023 7.100 7.238 6.930 6.980 10,341 -0.14(-1.97%)
Nov 21, 2023 7.210 7.481 6.860 7.120 35,670 -0.04(-0.56%)
Nov 20, 2023 7.000 7.500 6.800 7.160 35,259 +0.09(+1.34%)
Nov 17, 2023 7.030 7.190 6.660 7.065 10,300 +0.15(+2.21%)
Nov 16, 2023 7.250 7.250 6.830 6.912 26,833 -0.45(-6.09%)
Nov 15, 2023 7.000 7.370 6.912 7.360 40,568 +0.26(+3.66%)
Nov 14, 2023 6.840 7.400 6.840 7.100 352,638 +1.70(+31.48%)
Nov 13, 2023 5.570 5.570 5.250 5.400 3,520 -0.35(-6.09%)
Nov 10, 2023 6.000 6.000 5.633 5.750 5,755 -0.02(-0.35%)
Nov 09, 2023 5.770 5.770 5.770 5.770 333 -0.04(-0.69%)
Nov 08, 2023 5.750 6.010 5.750 5.810 4,772 -0.42(-6.74%)
Nov 07, 2023 5.910 6.230 5.910 6.230 3,747 +0.13(+2.10%)
Nov 06, 2023 5.820 6.220 5.712 6.102 12,544 +0.28(+4.84%)
Nov 03, 2023 5.110 6.130 5.070 5.820 29,726 +0.57(+10.86%)
Nov 02, 2023 4.820 5.390 4.780 5.250 8,195 +0.24(+4.79%)
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.