Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Talis Biomedical Corp (NQ: TLIS )

8.980 UNCHANGED
Streaming Delayed Price Updated: 3:58 PM EDT, Aug 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 06, 2024 9.150 9.350 8.708 8.980 100,631 +0.11(+1.24%)
Aug 05, 2024 8.710 9.000 8.600 8.870 11,134 -0.03(-0.34%)
Aug 02, 2024 9.000 9.000 8.405 8.900 2,443 +0.10(+1.14%)
Aug 01, 2024 8.880 9.000 8.760 8.800 11,212 +0.12(+1.44%)
Jul 31, 2024 8.675 8.675 8.675 8.675 441 +0.20(+2.36%)
Jul 30, 2024 8.460 8.590 8.400 8.475 12,471 -0.01(-0.06%)
Jul 29, 2024 8.530 8.630 8.400 8.480 1,505 +0.15(+1.80%)
Jul 26, 2024 8.700 8.700 8.330 8.330 5,588 -0.33(-3.81%)
Jul 25, 2024 8.520 8.660 8.520 8.660 2,145 +0.04(+0.46%)
Jul 24, 2024 8.390 8.620 8.300 8.620 2,892 -0.02(-0.23%)
Jul 23, 2024 8.650 8.740 8.541 8.640 3,310 -0.02(-0.23%)
Jul 22, 2024 8.660 8.660 8.660 8.660 508 -0.08(-0.92%)
Jul 19, 2024 8.740 8.740 8.740 8.740 1,393 -0.00(-0.06%)
Jul 18, 2024 8.745 8.745 8.745 8.745 1,522 +0.21(+2.40%)
Jul 17, 2024 8.600 8.830 8.540 8.540 1,396 -0.14(-1.61%)
Jul 16, 2024 8.510 8.830 8.500 8.680 16,751 +0.24(+2.84%)
Jul 15, 2024 8.440 8.440 8.440 8.440 326 -0.06(-0.71%)
Jul 12, 2024 8.410 8.745 8.386 8.500 9,851 +0.18(+2.16%)
Jul 11, 2024 8.525 8.525 8.320 8.320 6,462 -0.19(-2.23%)
Jul 10, 2024 8.500 8.663 8.450 8.510 9,682 -0.19(-2.18%)
Jul 09, 2024 8.700 8.700 8.700 8.700 1,301 +0.08(+0.99%)
Jul 08, 2024 8.551 8.860 8.551 8.615 7,630 -0.06(-0.69%)
Jul 05, 2024 8.610 8.880 8.600 8.675 4,476 +0.08(+0.87%)
Jul 03, 2024 8.670 8.860 8.436 8.600 8,566 +0.10(+1.18%)
Jul 02, 2024 8.990 8.990 8.350 8.500 10,107 +0.07(+0.83%)
Jul 01, 2024 8.350 8.880 8.307 8.430 8,244 -0.23(-2.68%)
Jun 28, 2024 8.400 8.900 8.310 8.662 9,272 +0.05(+0.54%)
Jun 27, 2024 8.250 8.890 8.250 8.615 7,447 +0.12(+1.35%)
Jun 26, 2024 8.510 8.510 8.260 8.500 7,285 -0.30(-3.41%)
Jun 25, 2024 8.500 8.938 8.500 8.800 1,667 +0.26(+3.04%)
Jun 24, 2024 8.802 8.802 8.530 8.540 1,180 -0.32(-3.61%)
Jun 21, 2024 8.510 8.860 8.320 8.860 14,327 +0.16(+1.84%)
Jun 20, 2024 8.250 8.900 8.250 8.700 16,138 +0.41(+4.95%)
Jun 18, 2024 8.500 8.500 8.290 8.290 2,518 -0.31(-3.60%)
Jun 17, 2024 8.870 9.018 8.550 8.600 16,175 -0.31(-3.48%)
Jun 14, 2024 8.910 8.910 8.910 8.910 796 -0.08(-0.94%)
Jun 13, 2024 9.105 9.105 8.995 8.995 507 -0.16(-1.69%)
Jun 12, 2024 9.060 9.150 8.890 9.150 4,245 +0.15(+1.67%)
Jun 11, 2024 9.250 9.250 8.880 9.000 13,136 -0.18(-1.91%)
Jun 10, 2024 9.175 9.175 9.175 9.175 415 +0.03(+0.27%)
Jun 07, 2024 9.100 9.150 9.000 9.150 2,367 +0.12(+1.36%)
Jun 06, 2024 9.000 9.250 8.880 9.027 4,927 -0.12(-1.35%)
Jun 05, 2024 8.970 9.530 8.970 9.150 13,748 -0.13(-1.45%)
Jun 04, 2024 9.285 9.285 9.285 9.285 903 +0.04(+0.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.