-
5 DAY PERFORMANCE
-0.57% -
1 MONTH PERFORMANCE
-5.41% -
3 MONTH PERFORMANCE
-59.86% -
6 MONTH PERFORMANCE
-80.51% -
YEAR-TO-DATE PERFORMANCE
-76.51% -
1 YEAR PERFORMANCE
-75.23%
Talis Biomedical Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $1.81 | $1.75 (-3.31%) | $1.87 | $1.75 | 6,011 | $3.19 M |
| 11/15/2024 | $1.88 | $1.85 (-1.6%) | $1.91 | $1.72 | 12,007 | $3.37 M |
| 11/14/2024 | $1.73 | $1.72 (-0.58%) | $1.73 | $1.65 | 9,829 | $3.13 M |
| 11/13/2024 | $1.76 | $1.76 (0%) | $1.76 | $1.76 | 0 | $3.21 M |
| 11/12/2024 | $1.79 | $1.76 (-1.68%) | $1.85 | $1.76 | 6,973 | $3.21 M |
| 11/11/2024 | $1.81 | $1.80 (-0.55%) | $1.85 | $1.80 | 6,002 | $3.28 M |
| 11/08/2024 | $1.81 | $1.81 (0%) | $1.81 | $1.81 | 41 | $3.30 M |
| 11/07/2024 | $1.75 | $1.81 (3.43%) | $1.81 | $1.75 | 1,159 | $3.30 M |
| 11/06/2024 | $1.76 | $1.75 (-0.57%) | $1.77 | $1.75 | 6,804 | $3.19 M |
| 11/05/2024 | $1.72 | $1.67 (-2.91%) | $1.87 | $1.58 | 9,841 | $3.04 M |
| 11/04/2024 | $1.72 | $1.72 (0%) | $1.72 | $1.72 | 251 | $3.13 M |
| 11/01/2024 | $1.72 | $1.72 (0%) | $1.72 | $1.72 | 0 | $3.13 M |
| 10/31/2024 | $1.72 | $1.72 (0%) | $1.72 | $1.72 | 120 | $3.13 M |
| 10/30/2024 | $1.71 | $1.75 (2.34%) | $1.75 | $1.71 | 10,249 | $3.19 M |
| 10/29/2024 | $1.62 | $1.66 (2.47%) | $1.74 | $1.62 | 2,700 | $3.03 M |
| 10/28/2024 | $1.68 | $1.57 (-6.55%) | $1.74 | $1.57 | 6,145 | $2.86 M |
| 10/25/2024 | $1.79 | $1.69 (-5.59%) | $1.79 | $1.69 | 5,207 | $3.08 M |
| 10/24/2024 | $1.69 | $1.69 (0%) | $1.69 | $1.69 | 1 | $3.08 M |
| 10/23/2024 | $1.69 | $1.69 (0%) | $1.69 | $1.69 | 3,137 | $3.08 M |
| 10/22/2024 | $1.70 | $1.70 (0%) | $1.70 | $1.70 | 750 | $3.10 M |
| 10/21/2024 | $1.70 | $1.69 (-0.59%) | $1.70 | $1.69 | 9,639 | $3.08 M |
| 10/18/2024 | $1.85 | $1.85 (0%) | $1.85 | $1.85 | 285 | $3.37 M |
| 10/17/2024 | $1.66 | $1.80 (8.43%) | $1.80 | $1.66 | 437 | $3.28 M |
| 10/16/2024 | $1.75 | $1.75 (0%) | $1.75 | $1.75 | 0 | $3.19 M |
| 10/15/2024 | $1.67 | $1.75 (4.79%) | $1.76 | $1.67 | 10,142 | $3.19 M |
| 10/14/2024 | $1.70 | $1.69 (-0.64%) | $1.70 | $1.68 | 1,034 | $3.08 M |
| 10/11/2024 | $1.95 | $1.71 (-12.31%) | $1.95 | $1.71 | 828 | $3.12 M |
| 10/10/2024 | $1.71 | $1.70 (-0.88%) | $1.71 | $1.64 | 1,506 | $3.09 M |
| 10/09/2024 | $1.74 | $1.72 (-1.15%) | $1.80 | $1.72 | 3,612 | $3.13 M |
| 10/08/2024 | $1.74 | $1.72 (-0.86%) | $1.74 | $1.72 | 975 | $3.13 M |
| 10/07/2024 | $1.69 | $1.75 (3.55%) | $1.75 | $1.69 | 10,168 | $3.19 M |
| 10/04/2024 | $1.79 | $1.78 (-0.56%) | $1.79 | $1.65 | 27,948 | $3.24 M |
| 10/03/2024 | $1.81 | $1.75 (-3.18%) | $1.81 | $1.70 | 10,560 | $3.19 M |
| 10/02/2024 | $1.90 | $1.90 (0%) | $1.90 | $1.90 | 1,183 | $3.46 M |
| 10/01/2024 | $1.83 | $1.83 (0%) | $1.83 | $1.83 | 302 | $3.34 M |
| 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 |