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

Talis Biomedical Corp (NQ: TLIS )

8.980 -0.180 (-1.97%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 17, 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 29, 2024 8.180 8.500 7.930 8.180 6,921 -0.25(-2.97%)
Feb 28, 2024 8.180 8.500 8.180 8.430 3,201 +0.18(+2.18%)
Feb 27, 2024 8.550 8.650 8.250 8.250 19,014 -0.27(-3.17%)
Feb 26, 2024 8.590 8.700 8.300 8.520 11,176 +0.00(+0.00%)
Feb 23, 2024 8.530 8.530 8.520 8.520 1,537 -0.29(-3.29%)
Feb 22, 2024 8.867 8.867 8.510 8.810 7,227 +0.20(+2.32%)
Feb 21, 2024 8.459 8.800 8.459 8.610 15,170 +0.20(+2.38%)
Feb 20, 2024 8.790 8.930 8.244 8.410 10,447 +0.08(+0.96%)
Feb 16, 2024 8.500 8.500 8.330 8.330 920 -0.21(-2.46%)
Feb 15, 2024 8.310 8.947 8.310 8.540 4,137 -0.10(-1.16%)
Feb 14, 2024 8.100 9.190 8.100 8.640 28,943 +0.70(+8.82%)
Feb 13, 2024 7.950 8.700 7.850 7.940 33,506 +0.12(+1.53%)
Feb 12, 2024 7.712 8.480 7.430 7.820 39,482 +0.15(+1.96%)
Feb 09, 2024 7.322 7.961 7.100 7.670 6,134 +0.35(+4.72%)
Feb 08, 2024 7.225 7.440 7.020 7.324 4,373 -0.06(-0.75%)
Feb 07, 2024 7.060 7.580 7.010 7.380 3,995 +0.18(+2.50%)
Feb 06, 2024 7.130 7.482 7.130 7.200 7,849 -0.32(-4.26%)
Feb 05, 2024 7.360 7.520 7.360 7.520 1,364 -0.02(-0.27%)
Feb 02, 2024 7.480 7.660 7.171 7.540 12,035 -0.01(-0.13%)
Feb 01, 2024 7.700 7.890 7.500 7.550 16,450 -0.21(-2.71%)
Jan 31, 2024 7.710 7.890 7.540 7.760 5,932 -0.13(-1.71%)
Jan 30, 2024 7.920 8.120 7.700 7.895 7,623 -0.18(-2.17%)
Jan 29, 2024 7.960 8.098 7.840 8.070 7,295 +0.20(+2.54%)
Jan 26, 2024 8.000 8.110 7.717 7.870 5,096 -0.20(-2.48%)
Jan 25, 2024 7.730 8.070 7.690 8.070 3,389 +0.22(+2.80%)
Jan 24, 2024 7.690 7.910 7.690 7.850 4,856 +0.09(+1.16%)
Jan 23, 2024 7.680 8.160 7.680 7.760 10,510 -0.14(-1.77%)
Jan 22, 2024 7.860 8.200 7.816 7.900 9,420 -0.11(-1.37%)
Jan 19, 2024 8.040 8.040 8.000 8.010 2,322 -0.15(-1.84%)
Jan 18, 2024 8.000 8.200 7.810 8.160 10,417 +0.15(+1.87%)
Jan 17, 2024 8.010 8.010 7.750 8.010 1,344 -0.09(-1.11%)
Jan 16, 2024 8.200 8.200 7.870 8.100 3,434 -0.05(-0.61%)
Jan 12, 2024 7.740 8.250 7.740 8.150 16,051 +0.01(+0.12%)
Jan 11, 2024 7.890 8.140 7.720 8.140 11,355 +0.14(+1.75%)
Jan 10, 2024 8.010 8.116 7.900 8.000 8,190 -0.10(-1.23%)
Jan 09, 2024 8.114 8.130 8.090 8.100 4,950 -0.01(-0.12%)
Jan 08, 2024 8.020 8.140 7.955 8.110 11,722 -0.07(-0.85%)
Jan 05, 2024 8.290 8.420 7.810 8.180 9,286 +0.04(+0.51%)
Jan 04, 2024 8.010 8.385 8.010 8.138 3,317 +0.06(+0.72%)
Jan 03, 2024 8.010 8.090 7.790 8.080 3,740 +0.04(+0.50%)
Jan 02, 2024 7.440 8.040 7.440 8.040 3,661 +0.59(+7.92%)
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%)
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.