TLIS Quote, Trading Chart, Talis Biomedical Corporation

home / stock / tlis / tlis quote

Stock Information
Company Name: Talis Biomedical Corporation
Stock Symbol: TLIS
Market: NASDAQ
Menu
TLIS TLIS Quote TLIS Short TLIS News TLIS Articles TLIS Message Board
Get TLIS Alerts

News, Short Squeeze, Breakout and More Instantly...
TLIS Quote
Last:$9.08
Change Percent:4.13%
Open:$8.9
Previous Close:$8.72
High:$9.08
Low:$8.86
Volume:6,558
Last Trade Date Time:05/15/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
TLIS Chart
Last Twenty Trading Days
Date:2024-05-15
Open:$8.9
Close:$8.72
High:$9.08
Low:$8.86
Volume:6,558
Date:2024-05-14
Open:$8.92
Close:$8.72
High:$9.1
Low:$8.6657
Volume:9,855
Date:2024-05-13
Open:$9.255
Close:$8.84
High:$9.51
Low:$8.84
Volume:8,262
Date:2024-05-10
Open:$9.12
Close:$9.3
High:$9.37
Low:$9.0001
Volume:5,556
Date:2024-05-09
Open:$9.0001
Close:$9.26
High:$9.43
Low:$9.0001
Volume:11,873
Date:2024-05-08
Open:$9.32
Close:$9.21
High:$9.59
Low:$9.05
Volume:4,118
Date:2024-05-07
Open:$9.5
Close:$9.3
High:$9.6
Low:$8.6501
Volume:14,220
Date:2024-05-06
Open:$9.35
Close:$9.16
High:$9.5
Low:$8.6766
Volume:10,762
Date:2024-05-03
Open:$9.25
Close:$9.15
High:$9.25
Low:$8.6173
Volume:1,381
Date:2024-05-02
Open:$9.16
Close:$9.1
High:$9.16
Low:$8.99
Volume:1,691
Date:2024-05-01
Open:$9.1
Close:$8.995
High:$9.1
Low:$8.6098
Volume:4,707
Date:2024-04-30
Open:$9.265
Close:$8.62
High:$9.265
Low:$8.62
Volume:21,601
Date:2024-04-29
Open:$8.9646
Close:$9.07
High:$9.2999
Low:$8.62
Volume:12,620
Date:2024-04-26
Open:$8.88
Close:$9.14
High:$9.14
Low:$8.88
Volume:4,549
Date:2024-04-25
Open:$8.7813
Close:$9
High:$9.03
Low:$8.6001
Volume:3,730
Date:2024-04-24
Open:$9.07
Close:$9.2002
High:$9.2002
Low:$8.771
Volume:3,351
Date:2024-04-23
Open:$9.14
Close:$9.01
High:$9.2
Low:$8.955
Volume:8,438
Date:2024-04-22
Open:$9.03
Close:$9
High:$9.15
Low:$8.8019
Volume:9,727
Date:2024-04-19
Open:$8.99
Close:$8.9
High:$9.1
Low:$8.5
Volume:12,351
Date:2024-04-18
Open:$8.57
Close:$9
High:$9
Low:$8.395
Volume:7,693