-
5 DAY PERFORMANCE
-9.31% -
1 MONTH PERFORMANCE
-57.76% -
3 MONTH PERFORMANCE
-78.05% -
6 MONTH PERFORMANCE
-78.24% -
YEAR-TO-DATE PERFORMANCE
-75.17% -
1 YEAR PERFORMANCE
-67.94%
Talis Biomedical Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.86 | $1.85 (-0.54%) | $1.86 | $1.85 | 659 | $3.37 M |
| 09/27/2024 | $2.04 | $2.00 (-1.96%) | $2.08 | $1.92 | 3,378 | $3.64 M |
| 09/26/2024 | $2.07 | $2.04 (-1.45%) | $2.07 | $1.98 | 4,189 | $3.72 M |
| 09/25/2024 | $1.80 | $2.15 (19.44%) | $2.15 | $1.77 | 7,543 | $3.92 M |
| 09/24/2024 | $2.00 | $2.01 (0.5%) | $2.18 | $1.76 | 13,845 | $3.66 M |
| 09/23/2024 | $1.81 | $1.75 (-3.31%) | $1.85 | $1.75 | 1,475 | $3.19 M |
| 09/20/2024 | $1.84 | $1.85 (0.46%) | $2.20 | $1.82 | 12,924 | $3.37 M |
| 09/19/2024 | $1.78 | $1.90 (6.74%) | $1.95 | $1.78 | 1,586 | $3.46 M |
| 09/18/2024 | $1.90 | $1.80 (-5.26%) | $2.08 | $1.72 | 33,176 | $3.28 M |
| 09/17/2024 | $1.79 | $1.85 (3.35%) | $1.90 | $1.79 | 13,904 | $3.37 M |
| 09/16/2024 | $1.60 | $1.75 (9.37%) | $1.75 | $1.56 | 11,322 | $3.19 M |
| 09/13/2024 | $1.56 | $1.57 (0.64%) | $1.60 | $1.56 | 2,181 | $2.86 M |
| 09/12/2024 | $1.62 | $1.56 (-3.7%) | $1.62 | $1.56 | 13,540 | $2.84 M |
| 09/11/2024 | $1.75 | $1.70 (-2.86%) | $1.75 | $1.63 | 21,790 | $3.10 M |
| 09/10/2024 | $1.84 | $1.90 (3.26%) | $1.94 | $1.84 | 14,642 | $3.46 M |
| 09/09/2024 | $1.70 | $1.70 (0%) | $1.70 | $1.67 | 8,270 | $3.10 M |
| 09/06/2024 | $1.46 | $1.55 (6.16%) | $1.84 | $1.45 | 113,013 | $2.82 M |
| 09/05/2024 | $1.37 | $1.46 (6.57%) | $1.72 | $1.37 | 136,885 | $2.66 M |
| 09/04/2024 | $2.65 | $1.37 (-48.3%) | $2.65 | $1.37 | 172,654 | $2.50 M |
| 09/03/2024 | $4.00 | $3.74 (-6.5%) | $4.01 | $3.66 | 36,185 | $6.82 M |
| 08/30/2024 | $4.21 | $4.38 (4.04%) | $4.48 | $4.00 | 51,017 | $7.98 M |
| 08/29/2024 | $4.18 | $4.16 (-0.48%) | $4.49 | $4.10 | 27,608 | $7.58 M |
| 08/28/2024 | $3.87 | $4.10 (5.94%) | $4.10 | $3.87 | 4,200 | $7.47 M |
| 08/27/2024 | $3.93 | $3.89 (-1.02%) | $3.97 | $3.76 | 17,604 | $7.09 M |
| 08/26/2024 | $3.71 | $4.04 (8.89%) | $4.19 | $3.42 | 65,709 | $7.36 M |
| 08/23/2024 | $4.27 | $4.52 (5.85%) | $4.64 | $4.27 | 24,702 | $8.24 M |
| 08/22/2024 | $4.16 | $4.29 (3.12%) | $4.89 | $4.16 | 22,801 | $7.82 M |
| 08/21/2024 | $4.28 | $4.43 (3.5%) | $4.43 | $4.24 | 15,308 | $8.07 M |
| 08/20/2024 | $4.04 | $4.25 (5.2%) | $4.50 | $4.04 | 73,704 | $7.75 M |
| 08/19/2024 | $4.46 | $4.41 (-1.12%) | $4.47 | $4.38 | 11,600 | $8.04 M |
| 08/16/2024 | $4.07 | $4.36 (7.13%) | $4.38 | $3.94 | 34,800 | $7.95 M |
| 08/15/2024 | $4.03 | $4.14 (2.73%) | $4.20 | $4.03 | 11,700 | $7.54 M |
| 08/14/2024 | $3.99 | $4.01 (0.5%) | $4.22 | $3.90 | 62,000 | $7.31 M |
| 08/13/2024 | $4.17 | $4.10 (-1.68%) | $4.17 | $4.07 | 20,513 | $7.47 M |
| 08/12/2024 | $3.78 | $3.96 (4.76%) | $4.12 | $3.78 | 42,400 | $7.22 M |
| 08/09/2024 | $3.97 | $3.76 (-5.29%) | $4.24 | $3.75 | 17,845 | $6.85 M |
| 08/08/2024 | $4.40 | $4.21 (-4.32%) | $4.55 | $3.93 | 80,628 | $7.67 M |
| 08/07/2024 | $4.52 | $4.55 (0.66%) | $5.00 | $4.16 | 318,200 | $8.29 M |
| 08/06/2024 | $9.15 | $8.98 (-1.86%) | $9.35 | $8.71 | 107,600 | $16.36 M |
| 08/05/2024 | $8.71 | $8.87 (1.84%) | $9.00 | $8.60 | 11,134 | $16.16 M |
| 08/02/2024 | $9.00 | $8.90 (-1.11%) | $9.00 | $8.41 | 2,443 | $16.22 M |
| 08/01/2024 | $8.88 | $8.80 (-0.9%) | $9.00 | $8.76 | 11,212 | $16.03 M |
| 07/31/2024 | $8.68 | $8.68 (0%) | $8.68 | $8.68 | 441 | $15.82 M |
| 07/30/2024 | $8.46 | $8.47 (0.12%) | $8.59 | $8.40 | 12,500 | $15.43 M |
| 07/29/2024 | $8.53 | $8.48 (-0.59%) | $8.63 | $8.40 | 1,505 | $15.45 M |
| 07/26/2024 | $8.70 | $8.33 (-4.25%) | $8.70 | $8.33 | 5,600 | $15.18 M |
| 07/25/2024 | $8.52 | $8.66 (1.64%) | $8.66 | $8.52 | 2,145 | $15.78 M |
| 07/24/2024 | $8.39 | $8.62 (2.74%) | $8.62 | $8.30 | 2,900 | $15.71 M |
| 07/23/2024 | $8.65 | $8.64 (-0.12%) | $8.74 | $8.54 | 3,310 | $15.74 M |
| 07/22/2024 | $8.66 | $8.66 (0%) | $8.66 | $8.66 | 509 | $15.78 M |
| 07/19/2024 | $8.74 | $8.74 (0%) | $8.74 | $8.74 | 1,393 | $15.92 M |
| 07/18/2024 | $8.74 | $8.74 (0%) | $8.74 | $8.74 | 1,522 | $15.92 M |
| 07/17/2024 | $8.60 | $8.54 (-0.7%) | $8.83 | $8.54 | 1,397 | $15.56 M |
| 07/16/2024 | $8.51 | $8.68 (2%) | $8.83 | $8.50 | 16,751 | $15.82 M |
| 07/15/2024 | $8.44 | $8.44 (0%) | $8.44 | $8.44 | 326 | $15.38 M |
| 07/12/2024 | $8.41 | $8.50 (1.07%) | $8.74 | $8.39 | 9,851 | $15.49 M |
| 07/11/2024 | $8.53 | $8.32 (-2.46%) | $8.53 | $8.32 | 6,462 | $15.16 M |
| 07/10/2024 | $8.50 | $8.51 (0.12%) | $8.66 | $8.45 | 9,682 | $15.51 M |
| 07/09/2024 | $8.70 | $8.70 (0%) | $8.70 | $8.70 | 1,301 | $15.85 M |
| 07/08/2024 | $8.55 | $8.62 (0.82%) | $8.86 | $8.55 | 7,630 | $15.71 M |
| 07/05/2024 | $8.61 | $8.68 (0.81%) | $8.88 | $8.60 | 4,476 | $15.82 M |
| 07/03/2024 | $8.67 | $8.60 (-0.81%) | $8.86 | $8.44 | 8,566 | $15.67 M |
| 07/02/2024 | $8.99 | $8.50 (-5.45%) | $8.99 | $8.35 | 10,107 | $15.49 M |
| 07/01/2024 | $8.35 | $8.43 (0.96%) | $8.88 | $8.31 | 8,244 | $15.36 M |