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 |
| Feb 29, 2024 | $8.18 | $8.50 | $7.93 | $8.18 | 6 896 |
| Feb 28, 2024 | $8.18 | $8.50 | $8.18 | $8.43 | 3 201 |
| Feb 27, 2024 | $8.55 | $8.65 | $8.25 | $8.25 | 19 014 |
| Feb 26, 2024 | $8.53 | $8.70 | $8.30 | $8.52 | 11 173 |
| Feb 23, 2024 | $8.53 | $8.53 | $8.52 | $8.52 | 1 177 |
| Feb 22, 2024 | $8.46 | $8.87 | $8.46 | $8.81 | 7 227 |
| Feb 21, 2024 | $8.46 | $8.80 | $8.46 | $8.61 | 15 168 |
| Feb 20, 2024 | $8.79 | $8.92 | $8.24 | $8.41 | 10 446 |
| Feb 16, 2024 | $8.50 | $8.50 | $8.33 | $8.33 | 847 |
| Feb 15, 2024 | $8.31 | $8.83 | $8.31 | $8.54 | 4 137 |
| Feb 14, 2024 | $8.10 | $9.19 | $8.10 | $8.64 | 28 886 |
| Feb 13, 2024 | $7.95 | $8.69 | $7.85 | $7.94 | 33 502 |
| Feb 12, 2024 | $7.71 | $8.48 | $7.43 | $7.82 | 39 482 |
| Feb 09, 2024 | $7.32 | $7.96 | $7.10 | $7.67 | 6 109 |
| Feb 08, 2024 | $7.23 | $7.44 | $7.02 | $7.32 | 4 122 |
| Feb 07, 2024 | $7.06 | $7.58 | $7.01 | $7.38 | 3 995 |
| Feb 06, 2024 | $7.13 | $7.48 | $7.13 | $7.20 | 7 846 |
| Feb 05, 2024 | $7.36 | $7.52 | $7.36 | $7.52 | 1 016 |
| Feb 02, 2024 | $7.48 | $7.66 | $7.17 | $7.54 | 11 985 |
| Feb 01, 2024 | $7.70 | $7.89 | $7.50 | $7.55 | 16 198 |
| Jan 31, 2024 | $7.71 | $7.89 | $7.54 | $7.76 | 5 879 |
| Jan 30, 2024 | $7.92 | $8.12 | $7.70 | $7.90 | 7 475 |
| Jan 29, 2024 | $7.96 | $8.10 | $7.84 | $8.07 | 7 291 |
| Jan 26, 2024 | $8.00 | $8.11 | $7.72 | $7.87 | 5 096 |
| Jan 25, 2024 | $7.73 | $8.07 | $7.69 | $8.07 | 3 143 |
