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 |
| Nov 09, 2023 | $5.77 | $6.00 | $5.71 | $5.77 | 330 |
| Nov 08, 2023 | $5.75 | $6.22 | $5.75 | $5.81 | 4 760 |
| Nov 07, 2023 | $5.91 | $6.23 | $5.91 | $6.23 | 3 573 |
| Nov 06, 2023 | $5.82 | $6.22 | $5.71 | $6.10 | 12 472 |
| Nov 03, 2023 | $5.11 | $6.10 | $5.07 | $5.82 | 29 556 |
| Nov 02, 2023 | $4.82 | $5.39 | $4.78 | $5.25 | 8 194 |
| Nov 01, 2023 | $4.77 | $5.09 | $4.70 | $5.01 | 13 767 |
| Oct 31, 2023 | $4.55 | $4.79 | $4.35 | $4.78 | 8 304 |
| Oct 30, 2023 | $4.52 | $4.69 | $4.38 | $4.69 | 8 195 |
| Oct 27, 2023 | $4.55 | $4.68 | $4.36 | $4.36 | 1 757 |
| Oct 26, 2023 | $4.92 | $4.92 | $4.50 | $4.63 | 10 009 |
| Oct 25, 2023 | $4.77 | $4.92 | $4.38 | $4.57 | 11 719 |
| Oct 24, 2023 | $5.00 | $5.24 | $4.72 | $4.72 | 5 928 |
| Oct 23, 2023 | $5.19 | $5.19 | $4.70 | $4.87 | 4 430 |
| Oct 20, 2023 | $5.05 | $5.27 | $4.98 | $5.05 | 1 813 |
| Oct 19, 2023 | $5.36 | $5.36 | $5.04 | $5.06 | 13 055 |
| Oct 18, 2023 | $5.57 | $5.79 | $5.31 | $5.31 | 3 961 |
| Oct 17, 2023 | $5.32 | $5.59 | $5.32 | $5.38 | 3 330 |
| Oct 16, 2023 | $5.31 | $5.62 | $5.30 | $5.40 | 5 565 |
| Oct 13, 2023 | $5.46 | $5.49 | $5.30 | $5.30 | 1 128 |
| Oct 12, 2023 | $5.30 | $5.60 | $5.30 | $5.41 | 2 251 |
| Oct 11, 2023 | $5.31 | $5.31 | $5.30 | $5.30 | 202 |
| Oct 10, 2023 | $5.55 | $5.59 | $5.29 | $5.29 | 9 502 |
| Oct 09, 2023 | $5.33 | $5.80 | $5.33 | $5.80 | 529 |
| Oct 06, 2023 | $5.29 | $5.57 | $5.29 | $5.34 | 4 520 |
