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

Talis Biomedical Corp (NQ: TLIS )

9.027 -0.123 (-1.35%)
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 6, 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 (%)
Feb 28, 2023 9.150 9.150 8.524 8.700 4,179 +0.00(+0.00%)
Feb 27, 2023 8.550 9.180 8.550 8.700 2,012 +0.37(+4.41%)
Feb 24, 2023 8.659 8.659 8.332 8.332 3,917 -0.29(-3.39%)
Feb 23, 2023 8.572 8.924 8.565 8.625 6,879 -0.03(-0.35%)
Feb 22, 2023 9.360 9.360 8.565 8.655 5,216 -0.09(-1.00%)
Feb 21, 2023 9.039 9.152 8.742 8.742 5,294 -0.26(-2.87%)
Feb 17, 2023 8.889 9.360 8.565 9.000 7,090 +0.00(+0.00%)
Feb 16, 2023 9.169 9.564 8.949 9.000 15,594 -0.17(-1.85%)
Feb 15, 2023 9.300 9.300 9.000 9.169 4,513 +0.02(+0.21%)
Feb 14, 2023 9.300 9.450 9.009 9.150 4,733 -0.15(-1.61%)
Feb 13, 2023 9.369 9.600 8.887 9.300 7,553 +0.15(+1.64%)
Feb 10, 2023 8.887 9.451 8.887 9.150 12,716 +0.02(+0.16%)
Feb 09, 2023 9.450 9.450 8.887 9.135 3,730 -0.17(-1.77%)
Feb 08, 2023 9.150 9.450 9.150 9.300 5,087 -0.00(-0.02%)
Feb 07, 2023 9.525 9.748 9.000 9.302 2,401 -0.22(-2.35%)
Feb 06, 2023 9.017 9.600 9.017 9.525 5,463 +0.52(+5.82%)
Feb 03, 2023 9.300 9.450 8.889 9.002 7,320 -0.09(-1.02%)
Feb 02, 2023 9.300 9.378 8.895 9.095 7,431 +0.21(+2.31%)
Feb 01, 2023 9.450 9.594 8.850 8.889 6,966 -0.53(-5.65%)
Jan 31, 2023 8.700 9.600 8.742 9.421 14,599 +0.72(+8.27%)
Jan 30, 2023 9.000 9.000 8.700 8.701 4,912 -0.18(-1.98%)
Jan 27, 2023 9.373 9.375 8.636 8.877 6,459 -0.12(-1.37%)
Jan 26, 2023 9.300 9.450 9.000 9.000 837 -0.30(-3.23%)
Jan 25, 2023 9.450 9.450 9.150 9.300 493 -0.24(-2.55%)
Jan 24, 2023 9.466 9.705 9.048 9.543 1,947 +0.09(+0.98%)
Jan 23, 2023 9.569 9.750 9.302 9.450 7,209 +0.08(+0.83%)
Jan 20, 2023 9.733 9.733 8.732 9.372 13,968 +0.65(+7.41%)
Jan 19, 2023 8.701 9.000 8.700 8.726 2,850 -0.01(-0.09%)
Jan 18, 2023 8.370 8.874 8.370 8.733 3,549 +0.35(+4.15%)
Jan 17, 2023 8.550 8.550 7.815 8.385 5,279 -0.26(-3.04%)
Jan 13, 2023 8.085 9.432 7.950 8.648 13,112 +0.70(+8.75%)
Jan 12, 2023 7.800 8.250 7.800 7.952 9,143 -0.15(-1.83%)
Jan 11, 2023 7.808 8.250 7.808 8.100 4,134 +0.29(+3.75%)
Jan 10, 2023 7.800 8.250 7.582 7.808 9,865 +0.05(+0.70%)
Jan 09, 2023 7.650 8.630 7.500 7.753 25,723 +0.25(+3.36%)
Jan 06, 2023 7.216 8.187 7.125 7.502 13,638 +0.00(+0.02%)
Jan 05, 2023 7.350 7.500 7.050 7.500 5,693 +0.17(+2.29%)
Jan 04, 2023 7.498 7.561 6.765 7.332 12,562 -0.02(-0.24%)
Jan 03, 2023 6.765 8.459 6.765 7.350 13,133 +0.66(+9.94%)
Dec 30, 2022 6.825 7.050 6.315 6.686 9,748 -0.21(-3.11%)
Dec 29, 2022 6.369 7.200 6.369 6.900 12,973 +0.11(+1.66%)
Dec 28, 2022 6.765 7.244 6.342 6.787 37,551 -0.19(-2.69%)
Dec 27, 2022 6.984 7.605 6.975 6.975 23,494 -0.23(-3.13%)
Dec 23, 2022 6.838 9.000 6.825 7.200 9,885 +0.25(+3.67%)
Dec 22, 2022 7.066 8.555 6.765 6.945 11,404 -0.12(-1.70%)
Dec 21, 2022 7.350 7.812 7.065 7.065 7,974 -0.13(-1.87%)
Dec 20, 2022 7.125 7.934 7.125 7.200 5,456 -0.30(-4.02%)
Dec 19, 2022 7.500 7.650 7.127 7.502 3,437 -0.48(-6.05%)
Dec 16, 2022 7.959 9.750 7.878 7.984 5,541 -0.22(-2.69%)
Dec 15, 2022 8.400 8.998 7.500 8.205 6,446 +0.44(+5.60%)
Dec 14, 2022 7.125 7.995 7.125 7.770 3,162 +0.49(+6.80%)
Dec 13, 2022 7.425 8.025 7.065 7.275 9,229 -0.15(-2.02%)
Dec 12, 2022 7.560 8.248 7.275 7.425 2,851 -0.53(-6.60%)
Dec 09, 2022 7.800 8.473 7.800 7.950 492 +0.04(+0.47%)
Dec 08, 2022 7.801 8.698 7.801 7.912 2,901 -0.14(-1.77%)
Dec 07, 2022 9.748 9.748 7.800 8.055 3,685 -0.09(-1.07%)
Dec 06, 2022 8.250 8.700 8.001 8.142 1,292 -0.26(-3.07%)
Dec 05, 2022 8.400 9.750 7.950 8.400 3,673 +0.07(+0.88%)
Dec 02, 2022 8.498 9.485 8.200 8.326 9,099 +0.22(+2.78%)
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.