Talis Biomedical Corporation (TLIS) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.60

south_east

-$0.1 (-5.88%)

Day's range

$1.04

$1.6

5 DAY PERFORMANCE

+0.00%

1 MONTH PERFORMANCE

+3.23%

3 MONTH PERFORMANCE

-0.62%

6 MONTH PERFORMANCE

-6.98%

YEAR-TO-DATE PERFORMANCE

-9.04%

1 YEAR PERFORMANCE

-82.51%

Talis Biomedical Corporation Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
05/02/2025	$1.60	$1.60 (0%)	$1.60	$1.60	0	$2.92 M
05/01/2025	$1.60	$1.60 (0%)	$1.60	$1.60	0	$2.92 M
04/30/2025	$1.60	$1.60 (0%)	$1.60	$1.60	0	$2.92 M
04/29/2025	$1.60	$1.60 (0%)	$1.60	$1.60	0	$2.92 M
04/28/2025	$1.60	$1.60 (0%)	$1.60	$1.60	0	$2.92 M
04/25/2025	$1.60	$1.60 (0%)	$1.60	$1.60	0	$2.92 M
04/24/2025	$1.60	$1.60 (0%)	$1.60	$1.60	0	$2.92 M
04/23/2025	$1.60	$1.60 (0%)	$1.60	$1.60	0	$2.92 M
04/22/2025	$1.60	$1.60 (0%)	$1.60	$1.60	0	$2.92 M
04/21/2025	$1.04	$1.60 (53.85%)	$1.60	$1.04	300	$2.92 M
04/17/2025	$1.70	$1.70 (0%)	$1.70	$1.70	0	$3.10 M
04/16/2025	$1.70	$1.70 (0%)	$1.70	$1.70	0	$3.10 M
04/15/2025	$1.70	$1.70 (0%)	$1.70	$1.70	0	$3.10 M
04/14/2025	$1.70	$1.70 (0%)	$1.75	$1.50	4.40 K	$3.10 M
04/11/2025	$1.75	$1.75 (0%)	$1.75	$1.75	600	$3.19 M
04/10/2025	$1.50	$1.50 (0%)	$1.50	$1.50	1.50 K	$2.73 M
04/09/2025	$1.55	$1.55 (0%)	$1.55	$1.55	5.80 K	$2.82 M
04/08/2025	$1.50	$1.50 (0%)	$1.50	$1.50	100	$2.73 M
04/07/2025	$1.55	$1.55 (0%)	$1.55	$1.55	1	$2.82 M
04/04/2025	$1.55	$1.55 (0%)	$1.55	$1.55	1	$2.82 M
04/03/2025	$1.04	$1.55 (49.04%)	$1.55	$1.04	800	$2.82 M
04/02/2025	$1.74	$1.74 (0%)	$1.74	$1.74	0	$3.17 M
04/01/2025	$1.74	$1.74 (0%)	$1.74	$1.74	36	$3.17 M
03/31/2025	$1.74	$1.74 (0%)	$1.74	$1.74	0	$3.17 M
03/28/2025	$1.74	$1.74 (0%)	$1.74	$1.74	0	$3.17 M
03/27/2025	$1.74	$1.74 (0%)	$1.74	$1.74	0	$3.17 M
03/26/2025	$1.74	$1.74 (0%)	$1.74	$1.74	36	$3.17 M
03/25/2025	$1.74	$1.74 (0%)	$1.74	$1.74	36	$3.17 M
03/24/2025	$1.74	$1.74 (0%)	$1.74	$1.74	0	$3.17 M
03/21/2025	$1.74	$1.74 (0%)	$1.74	$1.74	2.30 K	$3.17 M
03/20/2025	$1.61	$1.61 (0%)	$1.61	$1.61	2.00 K	$2.93 M
03/19/2025	$1.61	$1.61 (0%)	$1.61	$1.61	2.00 K	$2.93 M
03/18/2025	$1.61	$1.61 (0%)	$1.61	$1.61	2.10 K	$2.93 M
03/17/2025	$1.60	$1.60 (0%)	$1.60	$1.60	5.60 K	$2.92 M
03/14/2025	$1.60	$1.60 (0%)	$1.60	$1.60	5.60 K	$2.92 M
03/13/2025	$1.60	$1.60 (0%)	$1.60	$1.60	5.60 K	$2.92 M
03/12/2025	$1.60	$1.60 (0%)	$1.60	$1.60	0	$2.92 M
03/11/2025	$1.60	$1.60 (0%)	$1.60	$1.60	5.60 K	$2.92 M
03/10/2025	$1.60	$1.60 (0%)	$1.60	$1.60	0	$2.92 M
03/07/2025	$1.60	$1.60 (0%)	$1.60	$1.60	0	$2.92 M
03/06/2025	$1.78	$1.60 (-10.11%)	$1.78	$1.60	33.90 K	$2.92 M
03/05/2025	$1.68	$1.68 (0%)	$1.68	$1.68	0	$3.06 M
03/04/2025	$1.68	$1.68 (0%)	$1.68	$1.68	4	$3.06 M
03/03/2025	$1.68	$1.68 (0%)	$1.68	$1.68	0	$3.06 M
02/28/2025	$1.68	$1.68 (0%)	$1.68	$1.68	4	$3.06 M
02/27/2025	$2.00	$1.68 (-16%)	$2.00	$1.68	200	$3.06 M
02/26/2025	$1.75	$1.75 (0%)	$1.75	$1.75	1.33 K	$3.19 M
02/25/2025	$1.68	$1.68 (0%)	$1.68	$1.68	100	$3.06 M
02/24/2025	$1.75	$1.75 (0%)	$1.75	$1.75	3.70 K	$3.19 M
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	1.10 K	$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