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 |
| Oct 05, 2023 | $5.54 | $5.70 | $5.40 | $5.42 | 7 810 |
| Oct 04, 2023 | $5.73 | $5.76 | $5.52 | $5.53 | 22 362 |
| Oct 03, 2023 | $5.72 | $5.83 | $5.52 | $5.81 | 3 437 |
| Oct 02, 2023 | $5.72 | $5.85 | $5.72 | $5.84 | 10 051 |
| Sep 29, 2023 | $5.72 | $5.77 | $5.72 | $5.77 | 627 |
| Sep 28, 2023 | $5.98 | $5.98 | $5.72 | $5.73 | 1 811 |
| Sep 27, 2023 | $5.90 | $5.90 | $5.90 | $5.90 | 0 |
| Sep 26, 2023 | $5.60 | $5.99 | $5.60 | $5.90 | 2 352 |
| Sep 25, 2023 | $5.79 | $6.00 | $5.56 | $5.63 | 4 224 |
| Sep 22, 2023 | $5.52 | $5.81 | $5.52 | $5.52 | 4 758 |
| Sep 21, 2023 | $5.77 | $5.92 | $5.60 | $5.74 | 4 466 |
| Sep 20, 2023 | $5.66 | $5.95 | $5.40 | $5.90 | 4 915 |
| Sep 19, 2023 | $5.65 | $5.94 | $5.61 | $5.63 | 12 352 |
| Sep 18, 2023 | $6.19 | $6.27 | $5.62 | $5.70 | 15 795 |
| Sep 15, 2023 | $6.01 | $6.28 | $5.79 | $6.19 | 22 228 |
| Sep 14, 2023 | $6.22 | $6.40 | $6.20 | $6.21 | 5 364 |
| Sep 13, 2023 | $6.16 | $6.35 | $5.86 | $6.10 | 10 207 |
| Sep 12, 2023 | $6.07 | $6.48 | $6.07 | $6.45 | 4 286 |
| Sep 11, 2023 | $6.49 | $6.49 | $5.80 | $5.80 | 2 253 |
| Sep 08, 2023 | $6.07 | $6.19 | $6.05 | $6.19 | 884 |
| Sep 07, 2023 | $6.00 | $6.14 | $6.02 | $6.02 | 1 183 |
| Sep 06, 2023 | $6.00 | $6.04 | $6.00 | $6.00 | 1 844 |
| Sep 05, 2023 | $6.29 | $6.29 | $5.95 | $6.06 | 14 139 |
| Sep 01, 2023 | $6.65 | $6.99 | $6.02 | $6.02 | 4 672 |
| Aug 31, 2023 | $6.21 | $6.35 | $6.20 | $6.20 | 1 349 |
