NASDAQ:TLIS
Talis Biomedical Corporation Stock Price (Quote)
$9.30
+0.0400 (+0.432%)
At Close: May 10, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $8.04 | $9.59 | Friday, 10th May 2024 TLIS stock ended at $9.30. This is 0.432% more than the trading day before Thursday, 9th May 2024. During the day the stock fluctuated 4.11% from a day low at $9.00 to a day high of $9.37. |
| 90 days | $7.43 | $9.59 | |
| 52 weeks | $0.432 | $9.59 |
| Date | Open | High | Low | Close | Volume |
| 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 |
| Mar 21, 2024 | $9.20 | $9.20 | $9.10 | $9.20 | 13 267 |
| Mar 20, 2024 | $9.11 | $9.29 | $9.11 | $9.20 | 7 768 |
| Mar 19, 2024 | $9.25 | $9.25 | $9.10 | $9.17 | 15 722 |
| Mar 18, 2024 | $9.11 | $9.32 | $9.08 | $9.25 | 9 316 |
| Mar 15, 2024 | $8.62 | $9.10 | $8.50 | $9.10 | 5 101 |
| Mar 14, 2024 | $9.10 | $9.10 | $8.80 | $8.80 | 2 380 |
| Mar 13, 2024 | $8.25 | $9.11 | $8.25 | $8.75 | 9 115 |
| Mar 12, 2024 | $8.22 | $8.29 | $8.20 | $8.25 | 2 953 |
| Mar 11, 2024 | $7.71 | $8.31 | $7.58 | $8.17 | 9 972 |
| Mar 08, 2024 | $8.08 | $8.19 | $7.60 | $8.07 | 16 767 |
| Mar 07, 2024 | $7.90 | $8.13 | $7.90 | $8.10 | 2 234 |
| Mar 06, 2024 | $7.98 | $8.25 | $7.98 | $8.25 | 2 096 |
| Mar 05, 2024 | $8.25 | $8.25 | $8.10 | $8.19 | 3 724 |
| Mar 04, 2024 | $8.03 | $8.31 | $7.83 | $8.23 | 7 254 |
| Mar 01, 2024 | $7.88 | $8.29 | $7.87 | $8.16 | 13 848 |
