5 DAY PERFORMANCE
-1.59%
1 MONTH PERFORMANCE
-8.11%
3 MONTH PERFORMANCE
-15.00%
6 MONTH PERFORMANCE
-80.28%
YEAR-TO-DATE PERFORMANCE
-77.18%
1 YEAR PERFORMANCE
-77.75%
Talis Biomedical Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $1.70 | $1.70 (0%) | $1.70 | $1.70 | 177 | $3.10 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 |
| 11/21/2024 | $1.69 | $1.69 (0%) | $1.71 | $1.69 | 9,181 | $3.08 M |
| 11/20/2024 | $1.67 | $1.71 (2.65%) | $1.71 | $1.67 | 393 | $3.12 M |
| 11/19/2024 | $1.72 | $1.72 (0%) | $1.72 | $1.72 | 281 | $3.13 M |
| 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 |