NASDAQ:TLIS
Talis Biomedical Corporation Stock Price (Quote)
$9.14
+0.140 (+1.56%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.50 | $9.20 | Friday, 26th Apr 2024 TLIS stock ended at $9.14. This is 1.56% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 2.93% from a day low at $8.88 to a day high of $9.14. |
| 90 days | $7.01 | $9.32 | |
| 52 weeks | $0.432 | $9.32 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $8.88 | $9.14 | $8.88 | $9.14 | 4 439 |
| Apr 25, 2024 | $8.78 | $9.00 | $8.60 | $9.00 | 3 728 |
| Apr 24, 2024 | $9.07 | $9.20 | $8.77 | $9.20 | 3 339 |
| Apr 23, 2024 | $9.14 | $9.20 | $8.96 | $9.01 | 8 430 |
| Apr 22, 2024 | $9.03 | $9.15 | $8.80 | $9.00 | 9 724 |
| Apr 19, 2024 | $8.99 | $9.10 | $8.50 | $8.90 | 12 351 |
| Apr 18, 2024 | $8.57 | $9.00 | $8.40 | $9.00 | 7 581 |
| Apr 17, 2024 | $8.55 | $8.75 | $8.40 | $8.45 | 24 201 |
| Apr 16, 2024 | $8.31 | $8.53 | $8.31 | $8.47 | 1 068 |
| Apr 15, 2024 | $8.30 | $8.54 | $8.22 | $8.49 | 20 444 |
| Apr 12, 2024 | $8.45 | $8.60 | $8.20 | $8.50 | 11 374 |
| Apr 11, 2024 | $8.64 | $8.75 | $8.05 | $8.46 | 11 857 |
| Apr 10, 2024 | $8.29 | $8.52 | $8.04 | $8.50 | 9 248 |
| Apr 09, 2024 | $8.34 | $8.46 | $8.16 | $8.35 | 2 394 |
| Apr 08, 2024 | $8.44 | $8.44 | $8.29 | $8.29 | 2 741 |
| Apr 05, 2024 | $8.44 | $8.75 | $8.01 | $8.40 | 6 364 |
| Apr 04, 2024 | $8.55 | $8.55 | $8.43 | $8.43 | 512 |
| Apr 03, 2024 | $7.85 | $8.75 | $7.50 | $8.41 | 13 781 |
| Apr 02, 2024 | $8.50 | $8.50 | $7.76 | $8.00 | 10 804 |
| Apr 01, 2024 | $8.88 | $8.88 | $8.50 | $8.50 | 3 169 |
| Mar 28, 2024 | $8.75 | $8.97 | $8.75 | $8.75 | 3 641 |
| Mar 27, 2024 | $8.88 | $9.00 | $8.88 | $8.88 | 3 246 |
| Mar 26, 2024 | $9.00 | $9.00 | $9.00 | $9.00 | 832 |
| Mar 25, 2024 | $9.08 | $9.08 | $8.75 | $8.90 | 5 316 |
| Mar 22, 2024 | $9.11 | $9.20 | $9.10 | $9.10 | 9 411 |
