Talis Biomedical Corporation (TLIS) Charts

$1.67

north_east
$0.01 (0.3%)
Day's range
$1.67
Day's range
$1.67

5 DAY PERFORMANCE

-12.11%

1 MONTH PERFORMANCE

+6.37%

3 MONTH PERFORMANCE

-1.18%

6 MONTH PERFORMANCE

-61.07%

YEAR-TO-DATE PERFORMANCE

-5.06%

1 YEAR PERFORMANCE

-81.04%

Talis Biomedical Corporation Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
02/21/2025 $1.66 $1.66 (0%) $1.66 $1.66 0 $3.03 M
02/20/2025 $1.66 $1.66 (0%) $1.66 $1.66 971 $3.03 M
02/19/2025 $1.66 $1.66 (0%) $1.66 $1.66 1,100 $3.03 M
02/18/2025 $1.76 $1.76 (0%) $1.76 $1.76 900 $3.21 M
02/14/2025 $1.90 $1.90 (0%) $1.90 $1.90 117 $3.46 M
02/13/2025 $1.71 $1.71 (0%) $1.71 $1.71 613 $3.12 M
02/12/2025 $1.71 $1.71 (0%) $1.71 $1.71 613 $3.12 M
02/11/2025 $1.71 $1.71 (0%) $1.71 $1.71 613 $3.12 M
02/10/2025 $1.71 $1.71 (0%) $1.71 $1.71 613 $3.12 M
02/07/2025 $1.71 $1.71 (0%) $1.71 $1.71 866 $3.12 M
02/06/2025 $1.70 $1.70 (0%) $1.70 $1.70 124 $3.10 M
02/05/2025 $1.66 $1.66 (0%) $1.66 $1.66 200 $3.03 M
02/04/2025 $1.67 $1.67 (0%) $1.67 $1.67 200 $3.03 M
02/03/2025 $1.65 $1.61 (-2.42%) $1.65 $1.60 341 $2.93 M
01/31/2025 $1.57 $1.57 (0%) $1.57 $1.57 111 $2.86 M
01/30/2025 $1.65 $1.63 (-1.21%) $1.65 $1.63 497 $2.97 M
01/29/2025 $1.57 $1.57 (0%) $1.57 $1.57 500 $2.86 M
01/28/2025 $1.57 $1.57 (0%) $1.57 $1.57 0 $2.86 M
01/27/2025 $1.57 $1.57 (0%) $1.57 $1.57 0 $2.86 M
01/24/2025 $1.57 $1.57 (0%) $1.57 $1.57 994 $2.86 M
01/23/2025 $1.57 $1.57 (0%) $1.57 $1.57 0 $2.86 M
01/22/2025 $1.57 $1.57 (0%) $1.57 $1.57 1,300 $2.86 M
01/21/2025 $1.57 $1.57 (0%) $1.57 $1.57 5,310 $2.86 M
01/17/2025 $1.90 $1.90 (0%) $1.90 $1.90 1 $3.46 M
01/16/2025 $1.57 $1.90 (21.02%) $1.90 $1.40 13,106 $3.46 M
01/15/2025 $1.55 $1.55 (0%) $1.55 $1.55 0 $2.82 M
01/14/2025 $1.70 $1.55 (-8.82%) $1.70 $1.55 7,429 $2.82 M
01/13/2025 $1.79 $1.79 (0%) $1.79 $1.79 74 $3.26 M
01/10/2025 $1.82 $1.79 (-1.65%) $1.86 $1.79 4,005 $3.26 M
01/08/2025 $1.86 $1.86 (0%) $1.86 $1.86 10 $3.39 M
01/07/2025 $1.81 $1.86 (2.76%) $1.86 $1.81 2,251 $3.39 M
01/06/2025 $1.80 $1.79 (-0.56%) $1.80 $1.76 2,516 $3.26 M
01/03/2025 $1.72 $1.86 (8.14%) $1.86 $1.72 4,370 $3.39 M
01/02/2025 $1.70 $1.70 (0%) $1.70 $1.70 1,198 $3.10 M
12/31/2024 $1.70 $1.76 (3.47%) $1.76 $1.70 11,232 $3.21 M
12/30/2024 $1.70 $1.72 (1.03%) $1.72 $1.70 1,878 $3.13 M
12/27/2024 $1.70 $1.71 (0.79%) $1.71 $1.70 402 $3.12 M
12/26/2024 $1.70 $1.70 (0%) $1.80 $1.70 6,595 $3.10 M
12/24/2024 $1.70 $1.70 (0%) $1.70 $1.70 0 $3.10 M
12/23/2024 $1.72 $1.70 (-1.16%) $1.72 $1.70 2,834 $3.10 M
12/20/2024 $1.72 $1.73 (0.44%) $1.73 $1.72 414 $3.15 M
12/19/2024 $1.84 $1.84 (0%) $1.84 $1.84 3 $3.35 M
12/18/2024 $1.84 $1.84 (0%) $1.84 $1.84 7 $3.35 M
12/17/2024 $1.79 $1.84 (2.79%) $1.84 $1.72 4,473 $3.35 M
12/16/2024 $1.70 $1.75 (2.94%) $1.75 $1.70 5,002 $3.19 M
12/13/2024 $1.70 $1.71 (0.59%) $1.73 $1.70 1,712 $3.12 M
12/12/2024 $1.85 $1.82 (-1.62%) $1.85 $1.82 1,309 $3.32 M
12/11/2024 $1.70 $1.84 (8.24%) $1.84 $1.70 14,631 $3.35 M
12/10/2024 $1.73 $1.66 (-4.05%) $1.73 $1.66 1,277 $3.03 M
12/09/2024 $1.75 $1.72 (-1.71%) $1.79 $1.72 12,771 $3.13 M
12/06/2024 $1.83 $1.83 (0%) $1.83 $1.75 858 $3.34 M
12/05/2024 $1.75 $1.82 (4%) $1.82 $1.75 3,480 $3.32 M
12/04/2024 $1.77 $1.78 (0.85%) $1.78 $1.75 836 $3.24 M
12/03/2024 $1.77 $1.77 (0%) $1.77 $1.77 139 $3.23 M
12/02/2024 $1.77 $1.80 (1.69%) $1.82 $1.77 787 $3.28 M
11/29/2024 $1.84 $1.75 (-4.89%) $1.86 $1.75 8,724 $3.19 M
11/27/2024 $1.86 $1.85 (-0.54%) $1.86 $1.75 11,294 $3.37 M
11/26/2024 $1.69 $1.75 (3.55%) $1.76 $1.69 8,490 $3.19 M
11/25/2024 $1.75 $1.69 (-3.43%) $1.86 $1.69 39,821 $3.08 M
11/22/2024 $1.69 $1.69 (0%) $1.71 $1.69 1,421 $3.08 M