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 13, 2021 | $12.79 | $13.06 | $12.53 | $12.83 | 55 447 |
| Apr 12, 2021 | $12.68 | $12.83 | $12.30 | $12.74 | 63 211 |
| Apr 09, 2021 | $12.93 | $13.10 | $12.71 | $12.82 | 35 248 |
| Apr 08, 2021 | $13.23 | $13.35 | $12.64 | $12.95 | 57 130 |
| Apr 07, 2021 | $13.20 | $13.59 | $12.77 | $13.15 | 173 684 |
| Apr 06, 2021 | $13.41 | $13.60 | $13.14 | $13.32 | 115 681 |
| Apr 05, 2021 | $12.99 | $13.58 | $12.95 | $13.29 | 110 280 |
| Apr 01, 2021 | $13.30 | $13.58 | $12.58 | $12.92 | 164 923 |
| Mar 31, 2021 | $11.80 | $13.10 | $11.52 | $12.85 | 775 279 |
| Mar 30, 2021 | $11.18 | $11.42 | $10.68 | $11.40 | 115 639 |
| Mar 29, 2021 | $11.55 | $11.87 | $10.65 | $11.20 | 87 526 |
| Mar 26, 2021 | $11.52 | $12.53 | $11.20 | $11.51 | 189 517 |
| Mar 25, 2021 | $12.01 | $12.30 | $11.02 | $11.54 | 247 943 |
| Mar 24, 2021 | $13.30 | $13.66 | $12.01 | $12.06 | 222 172 |
| Mar 23, 2021 | $14.25 | $14.61 | $13.00 | $13.10 | 179 071 |
| Mar 22, 2021 | $15.63 | $16.18 | $14.04 | $14.49 | 330 001 |
| Mar 19, 2021 | $16.60 | $17.21 | $15.52 | $15.63 | 2 128 553 |
| Mar 18, 2021 | $16.19 | $16.85 | $15.95 | $16.64 | 169 614 |
| Mar 17, 2021 | $17.11 | $17.50 | $15.50 | $16.61 | 307 562 |
| Mar 16, 2021 | $17.50 | $17.90 | $16.51 | $17.60 | 166 306 |
| Mar 15, 2021 | $16.20 | $18.16 | $16.06 | $17.45 | 312 513 |
| Mar 12, 2021 | $15.46 | $16.00 | $15.18 | $15.80 | 196 192 |
| Mar 11, 2021 | $15.21 | $15.97 | $14.75 | $15.88 | 494 962 |
| Mar 10, 2021 | $12.87 | $17.50 | $12.85 | $14.79 | 1 543 566 |
| Mar 09, 2021 | $13.06 | $13.45 | $12.64 | $12.76 | 259 098 |
