UK markets closed

Talis Biomedical Corporation (TLIS)

NasdaqCM - NasdaqCM Delayed price. Currency in USD
Add to watchlist
9.14+0.25 (+2.81%)
At close: 04:00PM EDT
9.00 -0.14 (-1.53%)
After hours: 06:59PM EDT
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20248.889.148.889.149.144,400
25 Apr 20248.789.038.609.009.003,700
24 Apr 20249.079.208.779.209.203,400
23 Apr 20249.149.208.959.019.018,700
22 Apr 20249.039.158.809.009.009,700
19 Apr 20248.999.108.508.908.9012,400
18 Apr 20248.579.008.409.009.007,700
17 Apr 20248.558.758.408.458.4524,300
16 Apr 20248.318.538.318.478.471,000
15 Apr 20248.308.538.228.498.4920,400
12 Apr 20248.458.608.208.508.5011,400
11 Apr 20248.648.758.058.468.4611,900
10 Apr 20248.298.558.048.508.509,400
09 Apr 20248.348.458.168.358.352,400
08 Apr 20248.448.448.298.298.292,700
05 Apr 20248.448.758.018.408.406,400
04 Apr 20248.558.558.438.438.43500
03 Apr 20247.858.757.508.408.4013,800
02 Apr 20248.508.507.768.008.0010,800
01 Apr 20248.888.888.508.508.503,200
28 Mar 20248.758.978.758.758.753,700
27 Mar 20248.889.008.888.888.883,300
26 Mar 20249.009.009.009.009.00800
25 Mar 20249.089.088.758.908.905,300
22 Mar 20249.119.209.109.109.109,500
21 Mar 20249.209.209.109.209.2013,800
20 Mar 20249.119.309.119.199.197,800
19 Mar 20249.259.259.109.179.1715,700
18 Mar 20249.119.329.089.259.259,400
15 Mar 20248.629.108.509.109.105,100
14 Mar 20249.109.118.808.808.803,800
13 Mar 20248.259.118.258.758.759,100
12 Mar 20248.228.298.208.258.253,000
11 Mar 20247.708.317.588.178.1710,000
08 Mar 20248.088.197.608.078.0716,800
07 Mar 20247.908.137.908.108.103,600
06 Mar 20247.988.257.988.258.253,100
05 Mar 20248.258.258.108.198.193,700
04 Mar 20248.038.317.838.238.237,300
01 Mar 20247.888.297.878.168.1614,300
29 Feb 20248.188.507.938.188.186,900
28 Feb 20248.188.508.188.438.433,200
27 Feb 20248.558.658.258.258.2519,000
26 Feb 20248.598.708.308.528.5211,200
23 Feb 20248.538.538.528.528.521,500
22 Feb 20248.878.878.518.818.817,200
21 Feb 20248.468.808.468.618.6115,200
20 Feb 20248.798.938.248.418.4110,400
16 Feb 20248.508.508.338.338.33900
15 Feb 20248.318.958.318.548.544,100
14 Feb 20248.109.198.108.648.6428,900
13 Feb 20247.958.707.857.947.9433,500
12 Feb 20247.718.487.437.827.8239,500
09 Feb 20247.327.967.107.677.676,100
08 Feb 20247.227.447.027.327.324,400
07 Feb 20247.067.587.017.387.384,000
06 Feb 20247.137.487.137.207.207,800
05 Feb 20247.367.527.367.527.521,400
02 Feb 20247.487.667.177.547.5412,000
01 Feb 20247.707.897.507.557.5516,500
31 Jan 20247.717.897.547.767.765,900
30 Jan 20247.928.127.707.897.897,600
29 Jan 20247.968.107.848.078.077,300
26 Jan 20248.008.117.727.877.875,100
25 Jan 20247.738.077.698.078.073,400
24 Jan 20247.697.917.697.857.854,900
23 Jan 20247.688.167.687.767.7610,500
22 Jan 20247.868.207.827.907.909,400
19 Jan 20248.048.048.008.018.012,300
18 Jan 20248.008.207.818.168.1610,400
17 Jan 20248.018.017.758.018.011,300
16 Jan 20248.208.207.878.108.103,400
12 Jan 20247.748.257.748.158.1516,100
11 Jan 20247.898.147.728.148.1411,400
10 Jan 20248.018.127.908.008.008,200
09 Jan 20248.118.138.098.108.105,000
08 Jan 20248.028.147.958.118.1111,700
05 Jan 20248.298.427.818.188.189,300
04 Jan 20248.018.398.018.148.143,300
03 Jan 20248.018.097.798.088.083,700
02 Jan 20247.448.047.448.048.043,700
29 Dec 20237.627.867.457.457.454,600
28 Dec 20237.467.797.467.617.6112,000
27 Dec 20237.667.777.377.647.6420,900
26 Dec 20237.818.307.477.667.6623,900
22 Dec 20238.348.347.968.258.256,400
21 Dec 20237.938.247.688.018.016,300
20 Dec 20238.168.447.828.238.238,400
19 Dec 20238.318.538.268.538.535,600
18 Dec 20238.198.498.048.498.494,500
15 Dec 20238.128.437.278.058.0518,000
14 Dec 20238.258.407.938.108.108,400
13 Dec 20237.988.437.758.148.1462,700
12 Dec 20237.417.747.017.467.466,600
11 Dec 20237.277.757.207.517.5115,900
08 Dec 20238.018.157.227.977.973,500
07 Dec 20238.138.318.008.058.058,400
06 Dec 20237.828.197.778.058.0518,400
05 Dec 20237.798.127.448.008.0010,700
04 Dec 20237.907.947.567.857.8512,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...