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

Talis Biomedical Corp (NQ: TLIS )

9.100 -0.100 (-1.09%)
Streaming Delayed Price Updated: 10:55 AM EDT, Jun 3, 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 (%)
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%)
Nov 01, 2023 4.770 5.090 4.700 5.010 13,908 +0.23(+4.81%)
Oct 31, 2023 4.550 4.860 4.350 4.780 8,314 +0.09(+1.92%)
Oct 30, 2023 4.520 4.690 4.400 4.690 8,203 +0.33(+7.57%)
Oct 27, 2023 4.550 4.680 4.360 4.360 1,851 -0.27(-5.81%)
Oct 26, 2023 4.915 4.915 4.500 4.629 10,037 +0.06(+1.28%)
Oct 25, 2023 4.770 4.920 4.380 4.570 11,722 -0.15(-3.18%)
Oct 24, 2023 4.990 5.240 4.720 4.720 5,929 -0.15(-3.08%)
Oct 23, 2023 5.190 5.186 4.700 4.870 4,435 -0.18(-3.57%)
Oct 20, 2023 5.050 5.265 5.050 5.050 1,826 -0.01(-0.20%)
Oct 19, 2023 5.360 5.360 5.040 5.060 13,058 -0.25(-4.69%)
Oct 18, 2023 5.570 5.791 5.309 5.309 3,961 -0.07(-1.32%)
Oct 17, 2023 5.320 5.590 5.320 5.380 3,330 -0.02(-0.37%)
Oct 16, 2023 5.310 5.620 5.300 5.400 5,565 +0.10(+1.88%)
Oct 13, 2023 5.460 5.486 5.300 5.300 1,145 -0.11(-2.03%)
Oct 12, 2023 5.300 5.601 5.300 5.410 4,554 +0.11(+2.08%)
Oct 11, 2023 5.310 5.310 5.300 5.300 2,247 +0.01(+0.19%)
Oct 10, 2023 5.550 5.589 5.290 5.290 9,510 -0.51(-8.79%)
Oct 09, 2023 5.330 5.800 5.330 5.800 646 +0.46(+8.61%)
Oct 06, 2023 5.290 5.570 5.290 5.340 4,748 -0.08(-1.48%)
Oct 05, 2023 5.540 5.700 5.400 5.420 9,811 -0.11(-1.99%)
Oct 04, 2023 5.730 5.800 5.520 5.530 22,464 -0.28(-4.86%)
Oct 03, 2023 5.720 5.830 5.520 5.813 3,558 -0.02(-0.38%)
Oct 02, 2023 5.720 5.850 5.720 5.835 10,305 +0.07(+1.13%)
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 +0.07(+1.26%)
Sep 22, 2023 5.520 5.810 5.520 5.560 4,817 -0.18(-3.14%)
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%)
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.