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

Talis Biomedical Corp (NQ: TLIS )

8.910 -0.080 (-0.89%)
Streaming Delayed Price Updated: 11:20 AM EDT, Jun 14, 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 (%)
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 -0.03(-0.38%)
Dec 07, 2023 8.129 8.311 8.000 8.000 8,443 -0.05(-0.62%)
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%)
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%)
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.