Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 61.95 63.30 59.40 60.15 9,130 -1.20(-1.96%)
Dec 30, 2021 58.05 63.00 58.05 61.35 7,185 +2.55(+4.34%)
Dec 29, 2021 60.30 60.75 57.77 58.80 7,172 -1.05(-1.75%)
Dec 28, 2021 61.95 63.60 59.70 59.85 7,968 -2.25(-3.62%)
Dec 27, 2021 64.50 65.62 61.05 62.10 11,541 -1.80(-2.82%)
Dec 23, 2021 66.60 66.60 63.45 63.90 4,475 -1.95(-2.96%)
Dec 22, 2021 64.95 67.35 63.08 65.85 14,941 +0.75(+1.15%)
Dec 21, 2021 64.50 67.05 64.20 65.10 12,247 +1.20(+1.88%)
Dec 20, 2021 64.50 64.80 61.05 63.90 16,468 -1.20(-1.84%)
Dec 17, 2021 59.70 66.60 57.95 65.10 20,236 +5.25(+8.77%)
Dec 16, 2021 61.35 61.95 58.05 59.85 13,476 -0.75(-1.24%)
Dec 15, 2021 57.60 61.50 55.05 60.60 18,558 +3.45(+6.04%)
Dec 14, 2021 56.85 58.89 55.05 57.15 8,319 -0.15(-0.26%)
Dec 13, 2021 57.60 57.90 55.06 57.30 15,548 -0.90(-1.55%)
Dec 10, 2021 61.05 62.10 57.45 58.20 14,910 -3.00(-4.90%)
Dec 09, 2021 62.55 64.05 60.90 61.20 11,313 -3.00(-4.67%)
Dec 08, 2021 72.30 72.73 62.70 64.20 25,022 -8.25(-11.39%)
Dec 07, 2021 71.55 77.55 71.55 72.45 23,765 -0.45(-0.62%)
Dec 06, 2021 69.60 74.25 67.35 72.90 10,640 +3.00(+4.29%)
Dec 03, 2021 71.85 72.30 65.40 69.90 22,830 +0.90(+1.30%)
Dec 02, 2021 67.35 70.20 66.83 69.00 20,451 +1.95(+2.91%)
Dec 01, 2021 71.10 71.69 64.80 67.05 12,420 -3.15(-4.49%)
Nov 30, 2021 67.50 73.50 67.50 70.20 31,817 +2.70(+4.00%)
Nov 29, 2021 71.55 71.55 65.85 67.50 14,891 -3.45(-4.86%)
Nov 26, 2021 69.00 72.75 67.42 70.95 8,741 -0.30(-0.42%)
Nov 24, 2021 73.65 75.00 70.50 71.25 14,023 -1.50(-2.06%)
Nov 23, 2021 70.65 76.50 68.40 72.75 19,207 +3.30(+4.75%)
Nov 22, 2021 70.20 71.55 67.95 69.45 13,516 +2.10(+3.12%)
Nov 19, 2021 68.40 69.45 66.90 67.35 7,488 -0.90(-1.32%)
Nov 18, 2021 65.70 68.55 67.05 68.25 15,987 +1.95(+2.94%)
Nov 17, 2021 71.55 72.45 66.15 66.30 13,618 -5.10(-7.14%)
Nov 16, 2021 84.00 84.00 71.10 71.40 29,711 -15.60(-17.93%)
Nov 15, 2021 86.25 88.05 79.65 87.00 20,942 +2.10(+2.47%)
Nov 12, 2021 82.05 86.10 79.88 84.90 9,542 +4.05(+5.01%)
Nov 11, 2021 81.30 82.20 78.75 80.85 5,860 +0.75(+0.94%)
Nov 10, 2021 84.45 79.35 80.10 13,530 -5.25(-6.15%)
Nov 09, 2021 92.40 92.40 83.70 85.35 17,703 -7.20(-7.78%)
Nov 08, 2021 87.00 96.78 84.60 92.55 80,144 +13.35(+16.86%)
Nov 05, 2021 82.80 83.10 78.15 79.20 5,253 -3.15(-3.83%)
Nov 04, 2021 83.55 84.90 80.85 82.35 4,136 -1.20(-1.44%)
Nov 03, 2021 80.40 84.30 80.25 83.55 6,092 +3.15(+3.92%)
Nov 02, 2021 82.05 83.40 78.75 80.40 6,268 -3.00(-3.60%)
Nov 01, 2021 81.00 84.75 83.45 83.40 7,585 +3.15(+3.93%)
Oct 29, 2021 79.20 81.30 80.25 5,212 +0.75(+0.94%)
Oct 28, 2021 76.95 80.10 73.42 79.50 9,185 +4.65(+6.21%)
Oct 27, 2021 81.60 81.85 74.70 74.85 8,710 -4.50(-5.67%)
Oct 26, 2021 82.65 79.35 6,313 -3.00(-3.64%)
Oct 25, 2021 80.70 84.45 79.65 82.35 8,636 +2.55(+3.20%)
Oct 22, 2021 85.95 85.95 79.20 79.80 10,871 -6.15(-7.16%)
Oct 21, 2021 85.50 88.33 85.05 85.95 8,212 +0.75(+0.88%)
Oct 20, 2021 85.05 87.30 84.15 85.20 10,007 +1.20(+1.43%)
Oct 19, 2021 84.45 87.44 83.25 84.00 8,748 -0.90(-1.06%)
Oct 18, 2021 86.25 87.75 84.30 84.90 4,605 -0.90(-1.05%)
Oct 15, 2021 87.75 87.75 85.35 85.80 6,024 -0.45(-0.52%)
Oct 14, 2021 87.00 89.70 84.30 86.25 7,273 -0.15(-0.17%)
Oct 13, 2021 87.30 89.85 85.50 86.40 7,345 -0.30(-0.35%)
Oct 12, 2021 85.20 87.15 84.60 86.70 3,706 +1.50(+1.76%)
Oct 11, 2021 86.55 87.00 83.55 85.20 4,739 -1.05(-1.22%)
Oct 08, 2021 89.40 90.00 84.45 86.25 4,878 -2.55(-2.87%)
Oct 07, 2021 87.15 90.45 87.15 88.80 5,258 +2.40(+2.78%)
Oct 06, 2021 87.60 88.51 84.45 86.40 5,078 -2.70(-3.03%)
Oct 05, 2021 87.60 91.50 86.40 89.10 6,360 +1.80(+2.06%)
Oct 04, 2021 91.50 91.50 85.20 87.30 12,724 -5.25(-5.67%)
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.