Talis Biomedical Corporation (PK) (TLIS)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1 | -5.12820512821 | 1.95 | 1.95 | 1.66 | 3110 | 1.7440409 | CS |
| 4 | 0.0085 | 0.461580233505 | 1.8415 | 2.2 | 1.64 | 5930 | 1.84568315 | CS |
| 12 | -2.15 | -53.75 | 4 | 4.01 | 1.37 | 21619 | 1.68625037 | CS |
| 26 | -2.15 | -53.75 | 4 | 4.01 | 1.37 | 21619 | 1.68625037 | CS |
| 52 | -2.15 | -53.75 | 4 | 4.01 | 1.37 | 21619 | 1.68625037 | CS |
| 156 | -2.15 | -53.75 | 4 | 4.01 | 1.37 | 21619 | 1.68625037 | CS |
| 260 | -2.15 | -53.75 | 4 | 4.01 | 1.37 | 21619 | 1.68625037 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729200000 | 1.8 | 0.05 | 2.86 | 1.66 | 1.8 | 1.66 | 437 |
| 1729114080 | 1.75 | 0 | 0.00 | 1.75 | 1.75 | 1.75 | 0 |
| 1729027680 | 1.75 | 0.06 | 3.60 | 1.67 | 1.76 | 1.67 | 10142 |
| 1728941220 | 1.6892 | -0.02 | -1.22 | 1.7 | 1.7 | 1.682 | 1034 |
| 1728681900 | 1.71 | 0.01 | 0.88 | 1.95 | 1.95 | 1.71 | 828 |
| 1728595560 | 1.695 | -0.03 | -1.45 | 1.71 | 1.71 | 1.6399999 | 1506 |
| 1728508800 | 1.72 | 0 | 0.00 | 1.74 | 1.8 | 1.72 | 3578 |
| 1728422580 | 1.72 | -0.03 | -1.71 | 1.735 | 1.735 | 1.72 | 975 |
| 1728336000 | 1.75 | -0.03 | -1.69 | 1.69 | 1.75 | 1.69 | 10168 |
| 1728077220 | 1.78 | 0.03 | 1.71 | 1.79 | 1.79 | 1.65 | 27948 |
| 1727990760 | 1.75 | -0.15 | -7.89 | 1.8075 | 1.8075 | 1.7 | 10560 |
| 1727904000 | 1.9 | 0.07 | 3.83 | 1.9 | 1.9 | 1.9 | 1183 |
| 1727818140 | 1.83 | -0.02 | -1.08 | 1.83 | 1.83 | 1.83 | 302 |
| 1727731380 | 1.85 | -0.15 | -7.50 | 1.86 | 1.86 | 1.85 | 659 |
| 1727472000 | 2 | -0.04 | -1.96 | 2.04 | 2.075 | 1.92 | 3378 |
| 1727386200 | 2.04 | -0.11 | -5.12 | 2.07 | 2.07 | 1.98 | 4189 |
| 1727299200 | 2.15 | 0.14 | 6.97 | 1.8 | 2.15 | 1.77 | 7543 |
| 1727212800 | 2.0099999 | 0.26 | 14.86 | 2 | 2.18 | 1.76 | 13845 |
| 1727126940 | 1.75 | -0.1 | -5.41 | 1.81 | 1.85 | 1.75 | 1475 |
| 1726867200 | 1.85 | -0.05 | -2.63 | 1.8415 | 2.2 | 1.82 | 12924 |
| 1726781220 | 1.9 | 0.1 | 5.56 | 1.78 | 1.95 | 1.78 | 1586 |
| 1726694460 | 1.8 | -0.05 | -2.70 | 1.9 | 2.08 | 1.72 | 33176 |
| 1726608240 | 1.85 | 0.1 | 5.71 | 1.79 | 1.9 | 1.7865 | 13904 |
| 1726521720 | 1.75 | 0.18 | 11.46 | 1.6 | 1.75 | 1.56 | 11322 |
| 1726262940 | 1.57 | 0.01 | 0.64 | 1.56 | 1.6 | 1.56 | 2181 |
| 1726176540 | 1.56 | -0.14 | -8.24 | 1.62 | 1.69 | 1.56 | 13540 |
| 1726090140 | 1.7 | -0.2 | -10.53 | 1.75 | 1.75 | 1.6299999 | 21790 |
| 1726003500 | 1.9 | 0.2 | 11.76 | 1.84 | 1.94 | 1.84 | 14642 |
| 1725917160 | 1.7 | 0.15 | 9.68 | 1.7 | 1.7 | 1.665 | 8270 |
| 1725658020 | 1.55 | 0.09 | 6.16 | 1.46 | 1.84 | 1.45 | 113013 |
| 1725571440 | 1.46 | 0.09 | 6.57 | 1.37 | 1.72 | 1.37 | 136885 |
| 1725485040 | 1.37 | -2.37 | -63.37 | 2.65 | 3.5 | 1.37 | 172654 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
