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 UNCHANGED
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 (%)
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%)
Aug 01, 2023 7.440 7.654 7.320 7.420 15,186 -0.06(-0.80%)
Jul 31, 2023 7.420 7.540 7.298 7.480 7,733 -0.03(-0.40%)
Jul 28, 2023 7.490 7.530 7.340 7.510 5,831 -0.05(-0.66%)
Jul 27, 2023 7.760 7.800 7.090 7.560 17,474 +0.09(+1.20%)
Jul 26, 2023 7.400 7.660 7.401 7.470 7,225 -0.21(-2.73%)
Jul 25, 2023 7.690 7.770 7.510 7.680 12,330 -0.15(-1.92%)
Jul 24, 2023 7.340 7.850 7.300 7.830 23,305 +0.53(+7.26%)
Jul 21, 2023 7.260 7.390 7.235 7.300 10,577 +0.00(+0.00%)
Jul 20, 2023 7.530 7.530 7.080 7.300 29,255 -0.35(-4.58%)
Jul 19, 2023 7.350 8.040 7.250 7.650 112,381 +0.30(+4.08%)
Jul 18, 2023 7.610 8.190 7.100 7.350 25,430 -0.30(-3.92%)
Jul 17, 2023 7.860 7.970 7.630 7.650 16,792 -0.24(-3.00%)
Jul 14, 2023 8.100 8.170 7.830 7.887 11,013 -0.25(-3.11%)
Jul 13, 2023 8.120 8.220 7.995 8.140 20,465 +0.25(+3.17%)
Jul 12, 2023 7.790 8.145 7.790 7.890 10,052 +0.04(+0.51%)
Jul 11, 2023 7.260 8.147 7.260 7.850 46,759 +0.57(+7.83%)
Jul 10, 2023 7.250 7.320 7.160 7.280 13,013 +0.03(+0.41%)
Jul 07, 2023 7.440 8.190 6.920 7.250 31,448 -0.11(-1.49%)
Jul 06, 2023 7.450 7.610 6.850 7.360 65,194 -0.11(-1.49%)
Jul 05, 2023 7.050 7.942 6.618 7.471 89,468 +0.28(+3.84%)
Jul 03, 2023 7.050 7.343 6.900 7.196 396 -0.00(-0.06%)
Jun 30, 2023 6.750 7.274 6.750 7.200 3,885 +0.15(+2.13%)
Jun 29, 2023 6.697 7.350 6.697 7.050 2,652 +0.27(+3.94%)
Jun 28, 2023 6.924 7.305 6.720 6.783 6,702 -0.12(-1.70%)
Jun 27, 2023 6.893 7.200 6.660 6.900 1,524 +0.17(+2.45%)
Jun 26, 2023 6.999 7.277 6.660 6.735 5,764 -0.59(-8.09%)
Jun 23, 2023 7.207 7.350 6.814 7.327 4,294 -0.02(-0.31%)
Jun 22, 2023 7.428 7.647 7.080 7.350 4,143 +0.15(+2.08%)
Jun 21, 2023 7.650 7.650 7.050 7.200 7,154 +0.22(+3.20%)
Jun 20, 2023 7.125 7.200 6.814 6.976 9,740 -0.15(-2.08%)
Jun 16, 2023 6.750 7.125 6.750 7.125 5,394 +0.36(+5.32%)
Jun 15, 2023 7.050 7.365 6.666 6.765 5,408 +0.10(+1.58%)
Jun 14, 2023 7.467 7.611 6.615 6.660 11,892 -0.60(-8.26%)
Jun 13, 2023 7.800 7.800 7.254 7.260 9,969 -0.39(-5.06%)
Jun 12, 2023 7.798 7.798 7.202 7.647 5,525 +0.08(+1.01%)
Jun 09, 2023 7.950 8.097 7.394 7.571 6,284 -0.15(-2.00%)
Jun 08, 2023 7.350 7.950 7.202 7.725 15,608 +0.37(+4.99%)
Jun 07, 2023 7.200 7.500 7.155 7.357 2,144 +0.22(+3.13%)
Jun 06, 2023 7.065 7.350 7.050 7.134 5,780 -0.02(-0.34%)
Jun 05, 2023 7.500 7.500 7.065 7.158 3,869 -0.19(-2.61%)
Jun 02, 2023 7.500 7.500 7.008 7.350 7,011 +0.43(+6.27%)
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.