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 |
| Dec 15, 2023 | $8.12 | $8.43 | $7.27 | $8.05 | 17 961 |
| Dec 14, 2023 | $8.25 | $8.40 | $7.93 | $8.10 | 8 153 |
| Dec 13, 2023 | $7.98 | $8.43 | $7.76 | $8.14 | 62 730 |
| Dec 12, 2023 | $7.41 | $7.74 | $7.01 | $7.46 | 6 547 |
| Dec 11, 2023 | $7.27 | $7.75 | $7.20 | $7.51 | 15 862 |
| Dec 08, 2023 | $8.01 | $8.15 | $7.22 | $7.97 | 3 523 |
| Dec 07, 2023 | $8.13 | $8.31 | $8.00 | $8.05 | 8 442 |
| Dec 06, 2023 | $7.82 | $8.19 | $7.77 | $8.05 | 18 367 |
| Dec 05, 2023 | $7.79 | $8.12 | $7.44 | $8.00 | 10 386 |
| Dec 04, 2023 | $7.90 | $7.94 | $7.56 | $7.85 | 11 780 |
| Dec 01, 2023 | $7.65 | $7.95 | $7.44 | $7.85 | 15 944 |
| Nov 30, 2023 | $7.53 | $7.74 | $7.41 | $7.65 | 9 265 |
| Nov 29, 2023 | $7.54 | $7.54 | $7.32 | $7.43 | 7 359 |
| Nov 28, 2023 | $7.42 | $7.60 | $7.39 | $7.49 | 8 544 |
| Nov 27, 2023 | $7.19 | $7.49 | $7.08 | $7.37 | 21 617 |
| Nov 24, 2023 | $7.01 | $7.17 | $6.93 | $7.02 | 2 524 |
| Nov 22, 2023 | $7.10 | $7.24 | $6.93 | $6.98 | 9 942 |
| Nov 21, 2023 | $7.21 | $7.48 | $6.86 | $7.12 | 35 631 |
| Nov 20, 2023 | $7.00 | $7.50 | $6.80 | $7.16 | 35 259 |
| Nov 17, 2023 | $7.03 | $7.19 | $6.66 | $7.07 | 10 268 |
| Nov 16, 2023 | $7.25 | $7.35 | $6.83 | $6.91 | 26 810 |
| Nov 15, 2023 | $7.00 | $7.37 | $6.91 | $7.36 | 40 522 |
| Nov 14, 2023 | $6.84 | $7.36 | $6.84 | $7.10 | 351 387 |
| Nov 13, 2023 | $5.57 | $5.57 | $5.35 | $5.40 | 3 510 |
| Nov 10, 2023 | $6.00 | $6.00 | $5.58 | $5.75 | 5 752 |
