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

Talis Biomedical Corp (NQ: TLIS )

9.175 +0.025 (+0.27%)
Streaming Delayed Price Updated: 9:42 AM EDT, Jun 10, 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 (%)
Sep 29, 2023 5.720 5.770 5.720 5.770 631 +0.04(+0.70%)
Sep 28, 2023 5.980 5.980 5.730 5.730 1,822 -0.17(-2.88%)
Sep 26, 2023 5.900 360 +0.27(+4.80%)
Sep 25, 2023 5.790 6.000 5.630 5.630 4,244 +0.11(+1.99%)
Sep 22, 2023 5.520 5.810 5.520 5.520 4,817 -0.22(-3.83%)
Sep 21, 2023 5.770 5.920 5.600 5.740 4,489 -0.16(-2.71%)
Sep 20, 2023 5.660 5.950 5.400 5.900 4,945 +0.27(+4.80%)
Sep 19, 2023 5.650 5.940 5.610 5.630 12,672 -0.07(-1.23%)
Sep 18, 2023 6.190 6.271 5.620 5.700 15,830 -0.49(-7.92%)
Sep 15, 2023 6.010 6.250 5.786 6.190 24,349 -0.02(-0.32%)
Sep 14, 2023 6.220 6.400 6.200 6.210 5,386 +0.11(+1.80%)
Sep 13, 2023 6.160 6.350 5.860 6.100 10,208 -0.35(-5.43%)
Sep 12, 2023 6.070 6.480 6.070 6.450 4,687 +0.65(+11.21%)
Sep 11, 2023 6.490 6.490 5.800 5.800 2,253 -0.39(-6.30%)
Sep 08, 2023 6.070 6.190 6.050 6.190 1,135 +0.17(+2.82%)
Sep 07, 2023 6.030 6.030 6.021 6.021 1,185 +0.02(+0.34%)
Sep 06, 2023 6.000 6.070 6.000 6.000 1,854 -0.06(-0.99%)
Sep 05, 2023 6.290 6.290 5.950 6.060 14,226 +0.04(+0.66%)
Sep 01, 2023 6.650 6.986 6.020 6.020 4,967 -0.18(-2.90%)
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%)
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.