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 |
| Jan 24, 2024 | $7.69 | $7.91 | $7.69 | $7.85 | 4 856 |
| Jan 23, 2024 | $7.68 | $8.16 | $7.68 | $7.76 | 10 510 |
| Jan 22, 2024 | $7.86 | $8.20 | $7.82 | $7.90 | 9 357 |
| Jan 19, 2024 | $8.04 | $8.04 | $8.00 | $8.01 | 1 901 |
| Jan 18, 2024 | $8.00 | $8.20 | $7.81 | $8.16 | 10 255 |
| Jan 17, 2024 | $8.01 | $8.01 | $7.90 | $8.01 | 1 273 |
| Jan 16, 2024 | $8.20 | $8.20 | $7.87 | $8.10 | 3 425 |
| Jan 12, 2024 | $7.74 | $8.25 | $7.74 | $8.15 | 16 050 |
| Jan 11, 2024 | $7.89 | $8.14 | $7.72 | $8.14 | 11 295 |
| Jan 10, 2024 | $8.01 | $8.12 | $7.90 | $8.00 | 8 183 |
| Jan 09, 2024 | $8.11 | $8.13 | $8.09 | $8.10 | 4 918 |
| Jan 08, 2024 | $8.02 | $8.14 | $7.96 | $8.11 | 11 471 |
| Jan 05, 2024 | $8.29 | $8.42 | $7.93 | $8.18 | 9 284 |
| Jan 04, 2024 | $8.01 | $8.39 | $8.01 | $8.14 | 3 279 |
| Jan 03, 2024 | $8.01 | $8.09 | $7.79 | $8.08 | 3 730 |
| Jan 02, 2024 | $7.44 | $8.04 | $7.44 | $8.04 | 3 658 |
| Dec 29, 2023 | $7.62 | $7.87 | $7.45 | $7.45 | 4 465 |
| Dec 28, 2023 | $7.46 | $7.79 | $7.46 | $7.61 | 11 865 |
| Dec 27, 2023 | $7.66 | $7.77 | $7.37 | $7.64 | 20 853 |
| Dec 26, 2023 | $7.81 | $8.30 | $7.47 | $7.66 | 23 920 |
| Dec 22, 2023 | $8.34 | $8.34 | $7.96 | $8.25 | 6 362 |
| Dec 21, 2023 | $7.93 | $8.24 | $7.68 | $8.01 | 6 293 |
| Dec 20, 2023 | $8.16 | $8.44 | $7.82 | $8.23 | 8 283 |
| Dec 19, 2023 | $8.31 | $8.53 | $8.26 | $8.53 | 5 582 |
| Dec 18, 2023 | $8.19 | $8.49 | $8.04 | $8.49 | 4 468 |
