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 |
| Jul 26, 2023 | $7.40 | $7.66 | $7.40 | $7.47 | 7 184 |
| Jul 25, 2023 | $7.69 | $7.77 | $7.51 | $7.68 | 12 268 |
| Jul 24, 2023 | $7.34 | $7.84 | $7.30 | $7.83 | 23 238 |
| Jul 21, 2023 | $7.26 | $7.38 | $7.24 | $7.30 | 10 536 |
| Jul 20, 2023 | $7.53 | $7.53 | $7.08 | $7.30 | 29 191 |
| Jul 19, 2023 | $7.35 | $8.04 | $7.25 | $7.65 | 110 619 |
| Jul 18, 2023 | $7.61 | $8.19 | $7.10 | $7.35 | 25 342 |
| Jul 17, 2023 | $7.86 | $7.97 | $7.63 | $7.65 | 16 791 |
| Jul 14, 2023 | $8.10 | $8.17 | $7.83 | $7.89 | 10 949 |
| Jul 13, 2023 | $8.12 | $8.22 | $7.86 | $8.14 | 20 421 |
| Jul 12, 2023 | $7.79 | $8.15 | $7.79 | $7.89 | 10 026 |
| Jul 11, 2023 | $7.26 | $8.15 | $7.26 | $7.85 | 46 713 |
| Jul 10, 2023 | $7.25 | $7.32 | $7.16 | $7.28 | 12 870 |
| Jul 07, 2023 | $7.44 | $8.19 | $6.92 | $7.25 | 30 730 |
| Jul 06, 2023 | $7.45 | $7.61 | $6.85 | $7.36 | 65 137 |
| Jul 05, 2023 | $0.470 | $0.530 | $0.441 | $0.498 | 1 327 346 |
| Jul 03, 2023 | $0.470 | $0.490 | $0.460 | $0.480 | 5 915 |
| Jun 30, 2023 | $0.450 | $0.483 | $0.450 | $0.480 | 58 261 |
| Jun 29, 2023 | $0.447 | $0.490 | $0.452 | $0.470 | 39 768 |
| Jun 28, 2023 | $0.462 | $0.487 | $0.448 | $0.452 | 100 425 |
| Jun 27, 2023 | $0.460 | $0.480 | $0.444 | $0.460 | 20 318 |
| Jun 26, 2023 | $0.467 | $0.485 | $0.444 | $0.449 | 86 465 |
| Jun 23, 2023 | $0.481 | $0.490 | $0.454 | $0.489 | 64 375 |
| Jun 22, 2023 | $0.495 | $0.510 | $0.472 | $0.490 | 62 146 |
| Jun 21, 2023 | $0.507 | $0.510 | $0.466 | $0.480 | 107 229 |
