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 -0.200 (-2.18%)
Streaming Delayed Price Updated: 11:08 AM EDT, Jun 11, 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 (%)
Jun 10, 2024 9.175 9.175 9.175 9.175 415 +0.03(+0.27%)
Jun 07, 2024 9.100 9.150 9.000 9.150 2,367 +0.12(+1.36%)
Jun 06, 2024 9.000 9.250 8.880 9.027 4,927 -0.12(-1.35%)
Jun 05, 2024 8.970 9.530 8.970 9.150 13,748 -0.13(-1.45%)
Jun 04, 2024 9.285 9.285 9.285 9.285 903 +0.04(+0.38%)
Jun 03, 2024 9.200 9.250 9.065 9.250 3,577 +0.05(+0.54%)
May 31, 2024 9.180 9.210 9.180 9.200 1,354 +0.00(+0.00%)
May 30, 2024 9.000 9.200 8.910 9.200 10,614 +0.10(+1.10%)
May 29, 2024 8.910 9.240 8.910 9.100 3,598 +0.20(+2.25%)
May 28, 2024 9.160 9.230 8.900 8.900 4,116 -0.10(-1.11%)
May 24, 2024 9.020 9.100 9.000 9.000 9,207 -0.14(-1.53%)
May 23, 2024 9.270 9.270 8.950 9.140 6,261 -0.05(-0.54%)
May 22, 2024 8.850 9.200 8.850 9.190 4,829 +0.34(+3.84%)
May 21, 2024 8.680 8.850 8.680 8.850 1,531 +0.15(+1.72%)
May 20, 2024 8.800 9.220 8.700 8.700 22,100 -0.28(-3.12%)
May 17, 2024 9.030 9.030 8.800 8.980 2,170 -0.18(-1.97%)
May 16, 2024 9.100 9.300 9.060 9.160 5,148 +0.21(+2.34%)
May 15, 2024 8.900 9.080 8.696 8.950 8,399 +0.23(+2.64%)
May 14, 2024 8.920 9.100 8.666 8.720 9,856 -0.12(-1.36%)
May 13, 2024 9.260 9.510 8.840 8.840 8,262 -0.46(-4.95%)
May 10, 2024 9.120 9.370 9.000 9.300 5,556 +0.04(+0.43%)
May 09, 2024 9.000 9.430 9.000 9.260 11,873 +0.05(+0.54%)
May 08, 2024 9.320 9.590 9.050 9.210 4,118 -0.09(-0.97%)
May 07, 2024 9.500 9.600 8.650 9.300 14,220 +0.14(+1.53%)
May 06, 2024 9.350 9.500 8.677 9.160 10,762 +0.01(+0.11%)
May 03, 2024 9.250 9.250 8.617 9.150 1,381 +0.05(+0.55%)
May 02, 2024 9.160 9.160 8.990 9.100 1,691 +0.11(+1.17%)
May 01, 2024 9.100 9.100 8.610 8.995 4,707 +0.38(+4.35%)
Apr 30, 2024 9.265 9.265 8.620 8.620 21,601 -0.45(-4.96%)
Apr 29, 2024 8.965 9.300 8.620 9.070 12,620 -0.07(-0.77%)
Apr 26, 2024 8.880 9.140 8.880 9.140 4,549 +0.14(+1.56%)
Apr 25, 2024 8.781 9.030 8.600 9.000 3,730 -0.20(-2.18%)
Apr 24, 2024 9.070 9.200 8.771 9.200 3,352 +0.19(+2.11%)
Apr 23, 2024 9.140 9.200 8.955 9.010 8,738 +0.01(+0.11%)
Apr 22, 2024 9.030 9.150 8.802 9.000 9,727 +0.10(+1.12%)
Apr 19, 2024 8.990 9.100 8.500 8.900 12,351 -0.10(-1.11%)
Apr 18, 2024 8.570 9.000 8.395 9.000 7,693 +0.55(+6.51%)
Apr 17, 2024 8.550 8.750 8.395 8.450 24,337 -0.02(-0.23%)
Apr 16, 2024 8.312 8.530 8.312 8.470 970 -0.02(-0.24%)
Apr 15, 2024 8.300 8.535 8.220 8.490 20,446 -0.01(-0.12%)
Apr 12, 2024 8.450 8.596 8.200 8.500 11,374 +0.04(+0.47%)
Apr 11, 2024 8.640 8.750 8.050 8.460 11,857 -0.04(-0.51%)
Apr 10, 2024 8.290 8.550 8.038 8.504 9,402 +0.15(+1.84%)
Apr 09, 2024 8.343 8.455 8.160 8.350 2,394 +0.06(+0.72%)
Apr 08, 2024 8.440 8.440 8.290 8.290 2,741 -0.11(-1.31%)
Apr 05, 2024 8.440 8.750 8.010 8.400 6,365 -0.03(-0.34%)
Apr 04, 2024 8.545 8.545 8.429 8.429 459 +0.02(+0.29%)
Apr 03, 2024 7.850 8.750 7.500 8.405 13,783 +0.40(+5.06%)
Apr 02, 2024 8.500 8.500 7.760 8.000 10,805 -0.50(-5.88%)
Apr 01, 2024 8.875 8.875 8.500 8.500 3,171 -0.25(-2.86%)
Mar 28, 2024 8.750 8.970 8.750 8.750 3,689 -0.12(-1.41%)
Mar 27, 2024 8.875 9.000 8.875 8.875 3,253 -0.12(-1.39%)
Mar 26, 2024 9.000 9.000 9.000 9.000 837 +0.10(+1.13%)
Mar 25, 2024 9.080 9.080 8.750 8.900 5,316 -0.20(-2.20%)
Mar 22, 2024 9.110 9.198 9.100 9.100 9,506 -0.10(-1.09%)
Mar 21, 2024 9.201 9.201 9.100 9.200 13,267 +0.00(+0.05%)
Mar 20, 2024 9.110 9.300 9.110 9.195 7,776 +0.03(+0.27%)
Mar 19, 2024 9.250 9.250 9.100 9.170 15,743 -0.08(-0.86%)
Mar 18, 2024 9.110 9.320 9.080 9.250 9,358 +0.15(+1.65%)
Mar 15, 2024 8.620 9.100 8.500 9.100 5,133 +0.30(+3.41%)
Mar 14, 2024 9.100 9.110 8.800 8.800 3,758 +0.05(+0.57%)
Mar 13, 2024 8.250 9.110 8.250 8.750 9,115 +0.50(+6.06%)
Mar 12, 2024 8.220 8.290 8.200 8.250 2,953 +0.08(+0.98%)
Mar 11, 2024 7.700 8.310 7.580 8.170 9,983 +0.10(+1.24%)
Mar 08, 2024 8.080 8.191 7.600 8.070 16,770 -0.03(-0.37%)
Mar 07, 2024 7.900 8.130 7.900 8.100 3,575 -0.15(-1.82%)
Mar 06, 2024 7.979 8.250 7.979 8.250 2,407 +0.06(+0.73%)
Mar 05, 2024 8.250 8.250 8.100 8.190 3,748 -0.04(-0.49%)
Mar 04, 2024 8.030 8.315 7.826 8.230 7,265 +0.07(+0.90%)
Mar 01, 2024 7.880 8.292 7.870 8.156 14,307 -0.02(-0.29%)
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%)
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.