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 |