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 |
| Aug 30, 2023 | $6.46 | $6.60 | $6.25 | $6.25 | 2 399 |
| Aug 29, 2023 | $6.60 | $6.60 | $6.60 | $6.60 | 1 482 |
| Aug 28, 2023 | $6.30 | $7.00 | $6.30 | $6.40 | 1 721 |
| Aug 25, 2023 | $6.60 | $6.61 | $6.24 | $6.39 | 5 734 |
| Aug 24, 2023 | $6.04 | $6.58 | $6.22 | $6.30 | 1 707 |
| Aug 23, 2023 | $6.45 | $7.06 | $6.45 | $6.50 | 8 782 |
| Aug 22, 2023 | $6.26 | $6.51 | $6.26 | $6.51 | 1 013 |
| Aug 21, 2023 | $6.43 | $6.67 | $6.12 | $6.16 | 8 255 |
| Aug 18, 2023 | $6.74 | $6.90 | $6.23 | $6.37 | 9 237 |
| Aug 17, 2023 | $6.82 | $6.86 | $6.48 | $6.86 | 7 510 |
| Aug 16, 2023 | $7.05 | $7.23 | $6.80 | $6.83 | 11 700 |
| Aug 15, 2023 | $7.72 | $7.72 | $7.07 | $7.12 | 10 879 |
| Aug 14, 2023 | $7.20 | $7.67 | $7.20 | $7.40 | 3 698 |
| Aug 11, 2023 | $7.68 | $8.00 | $7.51 | $7.60 | 2 895 |
| Aug 10, 2023 | $7.44 | $7.60 | $7.21 | $7.59 | 6 969 |
| Aug 09, 2023 | $7.33 | $7.78 | $7.30 | $7.69 | 3 326 |
| Aug 08, 2023 | $7.45 | $7.81 | $7.18 | $7.57 | 15 337 |
| Aug 07, 2023 | $7.36 | $7.61 | $7.36 | $7.61 | 4 983 |
| Aug 04, 2023 | $7.50 | $7.57 | $7.36 | $7.52 | 1 852 |
| Aug 03, 2023 | $7.25 | $7.58 | $7.25 | $7.58 | 5 930 |
| Aug 02, 2023 | $7.41 | $7.59 | $7.37 | $7.57 | 2 929 |
| Aug 01, 2023 | $7.44 | $7.65 | $7.32 | $7.42 | 15 009 |
| Jul 31, 2023 | $7.42 | $7.54 | $7.30 | $7.48 | 7 496 |
| Jul 28, 2023 | $7.49 | $7.53 | $7.34 | $7.51 | 5 820 |
| Jul 27, 2023 | $7.76 | $7.80 | $7.09 | $7.56 | 17 368 |
