Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Talis Biomedical Corp (NQ: TLIS )

8.980 -0.180 (-1.97%)
Streaming Delayed Price Updated: 3:34 PM EDT, May 17, 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 (%)
May 17, 2024 9.030 9.030 8.800 8.980 2,170 -0.18(-1.97%)
May 16, 2024 9.100 9.300 9.060 9.160 5,148 +0.21(+2.34%)
May 15, 2024 8.900 9.080 8.696 8.950 8,399 +0.23(+2.64%)
May 14, 2024 8.920 9.100 8.666 8.720 9,856 -0.12(-1.36%)
May 13, 2024 9.260 9.510 8.840 8.840 8,262 -0.46(-4.95%)
May 10, 2024 9.120 9.370 9.000 9.300 5,556 +0.04(+0.43%)
May 09, 2024 9.000 9.430 9.000 9.260 11,873 +0.05(+0.54%)
May 08, 2024 9.320 9.590 9.050 9.210 4,118 -0.09(-0.97%)
May 07, 2024 9.500 9.600 8.650 9.300 14,220 +0.14(+1.53%)
May 06, 2024 9.350 9.500 8.677 9.160 10,762 +0.01(+0.11%)
May 03, 2024 9.250 9.250 8.617 9.150 1,381 +0.05(+0.55%)
May 02, 2024 9.160 9.160 8.990 9.100 1,691 +0.11(+1.17%)
May 01, 2024 9.100 9.100 8.610 8.995 4,707 +0.38(+4.35%)
Apr 30, 2024 9.265 9.265 8.620 8.620 21,601 -0.45(-4.96%)
Apr 29, 2024 8.965 9.300 8.620 9.070 12,620 -0.07(-0.77%)
Apr 26, 2024 8.880 9.140 8.880 9.140 4,549 +0.14(+1.56%)
Apr 25, 2024 8.781 9.030 8.600 9.000 3,730 -0.20(-2.18%)
Apr 24, 2024 9.070 9.200 8.771 9.200 3,352 +0.19(+2.11%)
Apr 23, 2024 9.140 9.200 8.955 9.010 8,738 +0.01(+0.11%)
Apr 22, 2024 9.030 9.150 8.802 9.000 9,727 +0.10(+1.12%)
Apr 19, 2024 8.990 9.100 8.500 8.900 12,351 -0.10(-1.11%)
Apr 18, 2024 8.570 9.000 8.395 9.000 7,693 +0.55(+6.51%)
Apr 17, 2024 8.550 8.750 8.395 8.450 24,337 -0.02(-0.23%)
Apr 16, 2024 8.312 8.530 8.312 8.470 970 -0.02(-0.24%)
Apr 15, 2024 8.300 8.535 8.220 8.490 20,446 -0.01(-0.12%)
Apr 12, 2024 8.450 8.596 8.200 8.500 11,374 +0.04(+0.47%)
Apr 11, 2024 8.640 8.750 8.050 8.460 11,857 -0.04(-0.51%)
Apr 10, 2024 8.290 8.550 8.038 8.504 9,402 +0.15(+1.84%)
Apr 09, 2024 8.343 8.455 8.160 8.350 2,394 +0.06(+0.72%)
Apr 08, 2024 8.440 8.440 8.290 8.290 2,741 -0.11(-1.31%)
Apr 05, 2024 8.440 8.750 8.010 8.400 6,365 -0.03(-0.34%)
Apr 04, 2024 8.545 8.545 8.429 8.429 459 +0.02(+0.29%)
Apr 03, 2024 7.850 8.750 7.500 8.405 13,783 +0.40(+5.06%)
Apr 02, 2024 8.500 8.500 7.760 8.000 10,805 -0.50(-5.88%)
Apr 01, 2024 8.875 8.875 8.500 8.500 3,171 -0.25(-2.86%)
Mar 28, 2024 8.750 8.970 8.750 8.750 3,689 -0.12(-1.41%)
Mar 27, 2024 8.875 9.000 8.875 8.875 3,253 -0.12(-1.39%)
Mar 26, 2024 9.000 9.000 9.000 9.000 837 +0.10(+1.13%)
Mar 25, 2024 9.080 9.080 8.750 8.900 5,316 -0.20(-2.20%)
Mar 22, 2024 9.110 9.198 9.100 9.100 9,506 -0.10(-1.09%)
Mar 21, 2024 9.201 9.201 9.100 9.200 13,267 +0.00(+0.05%)
Mar 20, 2024 9.110 9.300 9.110 9.195 7,776 +0.03(+0.27%)
Mar 19, 2024 9.250 9.250 9.100 9.170 15,743 -0.08(-0.86%)
Mar 18, 2024 9.110 9.320 9.080 9.250 9,358 +0.15(+1.65%)
Mar 15, 2024 8.620 9.100 8.500 9.100 5,133 +0.30(+3.41%)
Mar 14, 2024 9.100 9.110 8.800 8.800 3,758 +0.05(+0.57%)
Mar 13, 2024 8.250 9.110 8.250 8.750 9,115 +0.50(+6.06%)
Mar 12, 2024 8.220 8.290 8.200 8.250 2,953 +0.08(+0.98%)
Mar 11, 2024 7.700 8.310 7.580 8.170 9,983 +0.10(+1.24%)
Mar 08, 2024 8.080 8.191 7.600 8.070 16,770 -0.03(-0.37%)
Mar 07, 2024 7.900 8.130 7.900 8.100 3,575 -0.15(-1.82%)
Mar 06, 2024 7.979 8.250 7.979 8.250 2,407 +0.06(+0.73%)
Mar 05, 2024 8.250 8.250 8.100 8.190 3,748 -0.04(-0.49%)
Mar 04, 2024 8.030 8.315 7.826 8.230 7,265 +0.07(+0.90%)
Mar 01, 2024 7.880 8.292 7.870 8.156 14,307 -0.02(-0.29%)
Feb 29, 2024 8.180 8.500 7.930 8.180 6,921 -0.25(-2.97%)
Feb 28, 2024 8.180 8.500 8.180 8.430 3,201 +0.18(+2.18%)
Feb 27, 2024 8.550 8.650 8.250 8.250 19,014 -0.27(-3.17%)
Feb 26, 2024 8.590 8.700 8.300 8.520 11,176 +0.00(+0.00%)
Feb 23, 2024 8.530 8.530 8.520 8.520 1,537 -0.29(-3.29%)
Feb 22, 2024 8.867 8.867 8.510 8.810 7,227 +0.20(+2.32%)
Feb 21, 2024 8.459 8.800 8.459 8.610 15,170 +0.20(+2.38%)
Feb 20, 2024 8.790 8.930 8.244 8.410 10,447 +0.08(+0.96%)
Feb 16, 2024 8.500 8.500 8.330 8.330 920 -0.21(-2.46%)
Feb 15, 2024 8.310 8.947 8.310 8.540 4,137 -0.10(-1.16%)
Feb 14, 2024 8.100 9.190 8.100 8.640 28,943 +0.70(+8.82%)
Feb 13, 2024 7.950 8.700 7.850 7.940 33,506 +0.12(+1.53%)
Feb 12, 2024 7.712 8.480 7.430 7.820 39,482 +0.15(+1.96%)
Feb 09, 2024 7.322 7.961 7.100 7.670 6,134 +0.35(+4.72%)
Feb 08, 2024 7.225 7.440 7.020 7.324 4,373 -0.06(-0.75%)
Feb 07, 2024 7.060 7.580 7.010 7.380 3,995 +0.18(+2.50%)
Feb 06, 2024 7.130 7.482 7.130 7.200 7,849 -0.32(-4.26%)
Feb 05, 2024 7.360 7.520 7.360 7.520 1,364 -0.02(-0.27%)
Feb 02, 2024 7.480 7.660 7.171 7.540 12,035 -0.01(-0.13%)
Feb 01, 2024 7.700 7.890 7.500 7.550 16,450 -0.21(-2.71%)
Jan 31, 2024 7.710 7.890 7.540 7.760 5,932 -0.13(-1.71%)
Jan 30, 2024 7.920 8.120 7.700 7.895 7,623 -0.18(-2.17%)
Jan 29, 2024 7.960 8.098 7.840 8.070 7,295 +0.20(+2.54%)
Jan 26, 2024 8.000 8.110 7.717 7.870 5,096 -0.20(-2.48%)
Jan 25, 2024 7.730 8.070 7.690 8.070 3,389 +0.22(+2.80%)
Jan 24, 2024 7.690 7.910 7.690 7.850 4,856 +0.09(+1.16%)
Jan 23, 2024 7.680 8.160 7.680 7.760 10,510 -0.14(-1.77%)
Jan 22, 2024 7.860 8.200 7.816 7.900 9,420 -0.11(-1.37%)
Jan 19, 2024 8.040 8.040 8.000 8.010 2,322 -0.15(-1.84%)
Jan 18, 2024 8.000 8.200 7.810 8.160 10,417 +0.15(+1.87%)
Jan 17, 2024 8.010 8.010 7.750 8.010 1,344 -0.09(-1.11%)
Jan 16, 2024 8.200 8.200 7.870 8.100 3,434 -0.05(-0.61%)
Jan 12, 2024 7.740 8.250 7.740 8.150 16,051 +0.01(+0.12%)
Jan 11, 2024 7.890 8.140 7.720 8.140 11,355 +0.14(+1.75%)
Jan 10, 2024 8.010 8.116 7.900 8.000 8,190 -0.10(-1.23%)
Jan 09, 2024 8.114 8.130 8.090 8.100 4,950 -0.01(-0.12%)
Jan 08, 2024 8.020 8.140 7.955 8.110 11,722 -0.07(-0.85%)
Jan 05, 2024 8.290 8.420 7.810 8.180 9,286 +0.04(+0.51%)
Jan 04, 2024 8.010 8.385 8.010 8.138 3,317 +0.06(+0.72%)
Jan 03, 2024 8.010 8.090 7.790 8.080 3,740 +0.04(+0.50%)
Jan 02, 2024 7.440 8.040 7.440 8.040 3,661 +0.59(+7.92%)
Dec 29, 2023 7.620 7.865 7.450 7.450 4,603 -0.16(-2.10%)
Dec 28, 2023 7.460 7.790 7.460 7.610 12,001 -0.03(-0.39%)
Dec 27, 2023 7.660 7.770 7.370 7.640 20,856 -0.02(-0.26%)
Dec 26, 2023 7.810 8.300 7.470 7.660 23,926 -0.59(-7.15%)
Dec 22, 2023 8.340 8.340 7.960 8.250 6,400 +0.24(+3.00%)
Dec 21, 2023 7.930 8.240 7.680 8.010 6,343 -0.22(-2.67%)
Dec 20, 2023 8.160 8.442 7.820 8.230 8,352 -0.30(-3.52%)
Dec 19, 2023 8.310 8.530 8.260 8.530 5,590 +0.04(+0.47%)
Dec 18, 2023 8.190 8.490 8.040 8.490 4,536 +0.44(+5.47%)
Dec 15, 2023 8.120 8.430 7.273 8.050 19,422 -0.05(-0.62%)
Dec 14, 2023 8.250 8.400 7.930 8.100 8,415 -0.04(-0.49%)
Dec 13, 2023 7.980 8.430 7.750 8.140 62,739 +0.68(+9.12%)
Dec 12, 2023 7.410 7.740 7.010 7.460 6,565 -0.05(-0.67%)
Dec 11, 2023 7.270 7.750 7.200 7.510 15,871 -0.46(-5.77%)
Dec 08, 2023 8.010 8.150 7.220 7.970 3,523 -0.08(-1.00%)
Dec 07, 2023 8.129 8.311 8.000 8.050 8,443 -0.00(-0.00%)
Dec 06, 2023 7.815 8.185 7.770 8.050 18,371 +0.05(+0.63%)
Dec 05, 2023 7.786 8.119 7.440 8.000 10,683 +0.15(+1.91%)
Dec 04, 2023 7.900 7.943 7.560 7.850 11,976 +0.00(+0.00%)
Dec 01, 2023 7.650 7.960 7.435 7.850 16,040 +0.20(+2.61%)
Nov 30, 2023 7.530 7.750 7.410 7.650 9,266 +0.23(+3.03%)
Nov 29, 2023 7.540 7.540 7.320 7.425 7,700 -0.07(-0.87%)
Nov 28, 2023 7.420 7.600 7.385 7.490 8,550 +0.12(+1.63%)
Nov 27, 2023 7.190 7.492 7.160 7.370 21,709 +0.35(+4.99%)
Nov 24, 2023 7.010 7.170 6.930 7.020 2,856 +0.04(+0.57%)
Nov 22, 2023 7.100 7.238 6.930 6.980 10,341 -0.14(-1.97%)
Nov 21, 2023 7.210 7.481 6.860 7.120 35,670 -0.04(-0.56%)
Nov 20, 2023 7.000 7.500 6.800 7.160 35,259 +0.09(+1.34%)
Nov 17, 2023 7.030 7.190 6.660 7.065 10,300 +0.15(+2.21%)
Nov 16, 2023 7.250 7.250 6.830 6.912 26,833 -0.45(-6.09%)
Nov 15, 2023 7.000 7.370 6.912 7.360 40,568 +0.26(+3.66%)
Nov 14, 2023 6.840 7.400 6.840 7.100 352,638 +1.70(+31.48%)
Nov 13, 2023 5.570 5.570 5.250 5.400 3,520 -0.35(-6.09%)
Nov 10, 2023 6.000 6.000 5.633 5.750 5,755 -0.02(-0.35%)
Nov 09, 2023 5.770 5.770 5.770 5.770 333 -0.04(-0.69%)
Nov 08, 2023 5.750 6.010 5.750 5.810 4,772 -0.42(-6.74%)
Nov 07, 2023 5.910 6.230 5.910 6.230 3,747 +0.13(+2.10%)
Nov 06, 2023 5.820 6.220 5.712 6.102 12,544 +0.28(+4.84%)
Nov 03, 2023 5.110 6.130 5.070 5.820 29,726 +0.57(+10.86%)
Nov 02, 2023 4.820 5.390 4.780 5.250 8,195 +0.24(+4.79%)
Nov 01, 2023 4.770 5.090 4.700 5.010 13,908 +0.23(+4.81%)
Oct 31, 2023 4.550 4.860 4.350 4.780 8,314 +0.09(+1.92%)
Oct 30, 2023 4.520 4.690 4.400 4.690 8,203 +0.33(+7.57%)
Oct 27, 2023 4.550 4.680 4.360 4.360 1,851 -0.27(-5.81%)
Oct 26, 2023 4.915 4.915 4.500 4.629 10,037 +0.06(+1.28%)
Oct 25, 2023 4.770 4.920 4.380 4.570 11,722 -0.15(-3.18%)
Oct 24, 2023 4.990 5.240 4.720 4.720 5,929 -0.15(-3.08%)
Oct 23, 2023 5.190 5.186 4.700 4.870 4,435 -0.18(-3.57%)
Oct 20, 2023 5.050 5.265 5.050 5.050 1,826 -0.01(-0.20%)
Oct 19, 2023 5.360 5.360 5.040 5.060 13,058 -0.25(-4.69%)
Oct 18, 2023 5.570 5.791 5.309 5.309 3,961 -0.07(-1.32%)
Oct 17, 2023 5.320 5.590 5.320 5.380 3,330 -0.02(-0.37%)
Oct 16, 2023 5.310 5.620 5.300 5.400 5,565 +0.10(+1.88%)
Oct 13, 2023 5.460 5.486 5.300 5.300 1,145 -0.11(-2.03%)
Oct 12, 2023 5.300 5.601 5.300 5.410 4,554 +0.11(+2.08%)
Oct 11, 2023 5.310 5.310 5.300 5.300 2,247 +0.01(+0.19%)
Oct 10, 2023 5.550 5.589 5.290 5.290 9,510 -0.51(-8.79%)
Oct 09, 2023 5.330 5.800 5.330 5.800 646 +0.46(+8.61%)
Oct 06, 2023 5.290 5.570 5.290 5.340 4,748 -0.08(-1.48%)
Oct 05, 2023 5.540 5.700 5.400 5.420 9,811 -0.11(-1.99%)
Oct 04, 2023 5.730 5.800 5.520 5.530 22,464 -0.28(-4.86%)
Oct 03, 2023 5.720 5.830 5.520 5.813 3,558 -0.02(-0.38%)
Oct 02, 2023 5.720 5.850 5.720 5.835 10,305 +0.07(+1.13%)
Sep 29, 2023 5.720 5.770 5.720 5.770 631 +0.04(+0.70%)
Sep 28, 2023 5.980 5.980 5.730 5.730 1,822 -0.17(-2.88%)
Sep 26, 2023 5.900 360 +0.27(+4.80%)
Sep 25, 2023 5.790 6.000 5.630 5.630 4,244 +0.07(+1.26%)
Sep 22, 2023 5.520 5.810 5.520 5.560 4,817 -0.18(-3.14%)
Sep 21, 2023 5.770 5.920 5.600 5.740 4,489 -0.16(-2.71%)
Sep 20, 2023 5.660 5.950 5.400 5.900 4,945 +0.27(+4.80%)
Sep 19, 2023 5.650 5.940 5.610 5.630 12,672 -0.07(-1.23%)
Sep 18, 2023 6.190 6.271 5.620 5.700 15,830 -0.49(-7.92%)
Sep 15, 2023 6.010 6.250 5.786 6.190 24,349 -0.02(-0.32%)
Sep 14, 2023 6.220 6.400 6.200 6.210 5,386 +0.11(+1.80%)
Sep 13, 2023 6.160 6.350 5.860 6.100 10,208 -0.35(-5.43%)
Sep 12, 2023 6.070 6.480 6.070 6.450 4,687 +0.65(+11.21%)
Sep 11, 2023 6.490 6.490 5.800 5.800 2,253 -0.39(-6.30%)
Sep 08, 2023 6.070 6.190 6.050 6.190 1,135 +0.17(+2.82%)
Sep 07, 2023 6.030 6.030 6.021 6.021 1,185 +0.02(+0.34%)
Sep 06, 2023 6.000 6.070 6.000 6.000 1,854 -0.06(-0.99%)
Sep 05, 2023 6.290 6.290 5.950 6.060 14,226 +0.04(+0.66%)
Sep 01, 2023 6.650 6.986 6.020 6.020 4,967 -0.18(-2.90%)
Aug 31, 2023 6.210 6.250 6.200 6.200 1,385 -0.05(-0.80%)
Aug 30, 2023 6.460 6.599 6.250 6.250 2,523 -0.34(-5.23%)
Aug 29, 2023 6.595 6.595 6.595 6.595 1,482 +0.19(+3.05%)
Aug 28, 2023 6.300 7.000 6.300 6.400 1,725 +0.01(+0.16%)
Aug 25, 2023 6.600 6.870 6.317 6.390 5,737 +0.09(+1.43%)
Aug 24, 2023 6.040 6.320 6.040 6.300 1,757 -0.20(-3.08%)
Aug 23, 2023 6.450 7.060 6.450 6.500 9,076 -0.01(-0.21%)
Aug 22, 2023 6.260 6.513 6.260 6.513 1,290 +0.35(+5.74%)
Aug 21, 2023 6.430 6.670 6.120 6.160 8,259 -0.21(-3.30%)
Aug 18, 2023 6.740 6.900 6.230 6.370 9,241 -0.49(-7.14%)
Aug 17, 2023 6.820 6.860 6.480 6.860 7,558 +0.03(+0.44%)
Aug 16, 2023 7.050 7.226 6.800 6.830 11,754 -0.29(-4.07%)
Aug 15, 2023 7.720 7.720 7.070 7.120 10,884 -0.28(-3.78%)
Aug 14, 2023 7.200 7.530 7.200 7.400 3,709 -0.20(-2.63%)
Aug 11, 2023 7.680 8.000 7.510 7.600 2,907 +0.01(+0.13%)
Aug 10, 2023 7.440 7.598 7.206 7.590 7,095 -0.10(-1.30%)
Aug 09, 2023 7.330 7.780 7.300 7.690 3,335 +0.12(+1.59%)
Aug 08, 2023 7.450 7.810 7.182 7.570 15,421 -0.04(-0.53%)
Aug 07, 2023 7.360 7.610 7.360 7.610 5,042 +0.09(+1.20%)
Aug 04, 2023 7.500 7.520 7.360 7.520 1,856 -0.06(-0.79%)
Aug 03, 2023 7.250 7.580 7.252 7.580 6,086 +0.01(+0.13%)
Aug 02, 2023 7.410 7.590 7.370 7.570 2,964 +0.15(+2.02%)
Aug 01, 2023 7.440 7.654 7.320 7.420 15,186 -0.06(-0.80%)
Jul 31, 2023 7.420 7.540 7.298 7.480 7,733 -0.03(-0.40%)
Jul 28, 2023 7.490 7.530 7.340 7.510 5,831 -0.05(-0.66%)
Jul 27, 2023 7.760 7.800 7.090 7.560 17,474 +0.09(+1.20%)
Jul 26, 2023 7.400 7.660 7.401 7.470 7,225 -0.21(-2.73%)
Jul 25, 2023 7.690 7.770 7.510 7.680 12,330 -0.15(-1.92%)
Jul 24, 2023 7.340 7.850 7.300 7.830 23,305 +0.53(+7.26%)
Jul 21, 2023 7.260 7.390 7.235 7.300 10,577 +0.00(+0.00%)
Jul 20, 2023 7.530 7.530 7.080 7.300 29,255 -0.35(-4.58%)
Jul 19, 2023 7.350 8.040 7.250 7.650 112,381 +0.30(+4.08%)
Jul 18, 2023 7.610 8.190 7.100 7.350 25,430 -0.30(-3.92%)
Jul 17, 2023 7.860 7.970 7.630 7.650 16,792 -0.24(-3.00%)
Jul 14, 2023 8.100 8.170 7.830 7.887 11,013 -0.25(-3.11%)
Jul 13, 2023 8.120 8.220 7.995 8.140 20,465 +0.25(+3.17%)
Jul 12, 2023 7.790 8.145 7.790 7.890 10,052 +0.04(+0.51%)
Jul 11, 2023 7.260 8.147 7.260 7.850 46,759 +0.57(+7.83%)
Jul 10, 2023 7.250 7.320 7.160 7.280 13,013 +0.03(+0.41%)
Jul 07, 2023 7.440 8.190 6.920 7.250 31,448 -0.11(-1.49%)
Jul 06, 2023 7.450 7.610 6.850 7.360 65,194 -0.11(-1.49%)
Jul 05, 2023 7.050 7.942 6.618 7.471 89,468 +0.28(+3.84%)
Jul 03, 2023 7.050 7.343 6.900 7.196 396 -0.00(-0.06%)
Jun 30, 2023 6.750 7.274 6.750 7.200 3,885 +0.15(+2.13%)
Jun 29, 2023 6.697 7.350 6.697 7.050 2,652 +0.27(+3.94%)
Jun 28, 2023 6.924 7.305 6.720 6.783 6,702 -0.12(-1.70%)
Jun 27, 2023 6.893 7.200 6.660 6.900 1,524 +0.17(+2.45%)
Jun 26, 2023 6.999 7.277 6.660 6.735 5,764 -0.59(-8.09%)
Jun 23, 2023 7.207 7.350 6.814 7.327 4,294 -0.02(-0.31%)
Jun 22, 2023 7.428 7.647 7.080 7.350 4,143 +0.15(+2.08%)
Jun 21, 2023 7.650 7.650 7.050 7.200 7,154 +0.22(+3.20%)
Jun 20, 2023 7.125 7.200 6.814 6.976 9,740 -0.15(-2.08%)
Jun 16, 2023 6.750 7.125 6.750 7.125 5,394 +0.36(+5.32%)
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.