TALS

Talaris Therapeutics Historical Data

TALS Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2021 15.40 -0.21 -1.35% 15.44 16.25 15.19 13,197
Oct 19 2021 15.61 -0.14 -0.89% 15.71 15.78 15.12 10,545
Oct 18 2021 15.75 0.25 1.61% 15.45 16.04 14.99 50,812
Oct 15 2021 15.50 0.18 1.17% 15.75 16.74 15.50 30,341
Oct 14 2021 15.32 -0.02 -0.13% 15.72 15.955 15.17 10,134
Oct 13 2021 15.34 0.47 3.16% 14.71 15.65 14.71 94,569
Oct 12 2021 14.87 0.30 2.06% 14.61 14.91 13.85 16,520
Oct 11 2021 14.57 0.07 0.48% 14.39 14.85 14.26 12,837
Oct 08 2021 14.50 0.30 2.11% 14.05 14.91 13.74 55,466
Oct 07 2021 14.20 0.34 2.45% 13.81 14.70 13.29 66,435
Oct 06 2021 13.86 -0.60 -4.15% 14.12 15.10 12.7166 43,277
Oct 05 2021 14.46 -0.17 -1.16% 14.78 15.176 13.85 39,008
Oct 04 2021 14.63 0.17 1.18% 14.35 15.22 13.39 46,459
Oct 01 2021 14.46 0.90 6.64% 13.50 14.85 13.50 32,061
Sep 30 2021 13.56 -1.74 -11.37% 15.35 15.93 13.25 110,071
Sep 29 2021 15.30 -0.69 -4.32% 16.10 16.9394 14.87 61,421
Sep 28 2021 15.99 0.64 4.17% 15.11 16.605 14.805 33,024
Sep 27 2021 15.35 0.55 3.72% 14.43 15.87 13.82 40,576
Sep 24 2021 14.80 0.00 0.0% 14.75 14.97 14.10 34,693
Sep 23 2021 14.80 0.16 1.09% 14.93 15.25 13.865 40,587
Sep 22 2021 14.64 0.29 2.02% 14.65 15.31 14.10 66,148
Sep 21 2021 14.35 1.10 8.3% 13.51 14.98 13.005 41,652
Sep 20 2021 13.25 -0.88 -6.23% 14.07 14.10 12.83 34,113
Sep 17 2021 14.13 0.63 4.67% 13.69 14.22 13.27 33,876
Sep 16 2021 13.50 0.23 1.73% 13.27 13.90 13.1655 35,883
Sep 15 2021 13.27 0.41 3.19% 13.00 13.70 13.00 17,681
Sep 14 2021 12.86 0.71 5.84% 12.34 13.45 12.01 30,028
Sep 13 2021 12.15 -0.77 -5.96% 13.10 13.10 11.74 20,182
Sep 10 2021 12.92 -1.09 -7.78% 13.92 15.44 12.91 15,066
Sep 09 2021 14.01 -1.68 -10.71% 15.43 15.43 13.65 33,639
Sep 08 2021 15.69 2.03 14.82% 13.77 15.7972 12.97 51,571
Sep 07 2021 13.665 -0.06 -0.4% 13.69 13.76 12.62 35,751
Sep 06 2021 13.72 0.00 +0.00% 12.69 13.75 12.27 0
Sep 03 2021 13.72 1.02 8.03% 12.69 13.75 12.27 21,420
Sep 02 2021 12.70 0.46 3.76% 12.23 12.70 11.53 15,040
Sep 01 2021 12.24 0.63 5.43% 11.64 12.24 11.64 30,626
Aug 31 2021 11.61 -0.39 -3.25% 11.93 12.2871 11.41 45,275
Aug 30 2021 12.00 -1.02 -7.83% 13.04 13.04 11.39 136,277
Aug 27 2021 13.02 0.76 6.2% 12.35 13.04 12.07 25,340
Aug 26 2021 12.26 -0.43 -3.39% 12.50 12.83 12.10 17,647
Aug 25 2021 12.69 -0.80 -5.93% 13.26 13.85 12.52 50,786
Aug 24 2021 13.49 -0.60 -4.26% 14.17 14.3899 13.15 21,291
Aug 23 2021 14.09 0.72 5.39% 13.42 14.35 12.63 54,092
Aug 20 2021 13.37 0.62 4.86% 12.43 13.39 12.43 56,489
Aug 19 2021 12.75 -0.43 -3.26% 12.93 14.09 12.455 25,469
Aug 18 2021 13.18 0.96 7.86% 12.00 13.4883 12.00 124,951
Aug 17 2021 12.22 -0.35 -2.78% 12.37 12.84 11.50 43,756
Aug 16 2021 12.57 -0.77 -5.77% 12.86 13.1456 12.20 95,604
Aug 13 2021 13.34 -0.45 -3.26% 13.32 14.21 12.76 80,149
Aug 12 2021 13.79 -0.33 -2.34% 13.78 14.34 13.18 26,888
Aug 11 2021 14.12 0.17 1.22% 13.91 14.74 13.55 59,462
Aug 10 2021 13.95 -0.18 -1.27% 13.95 14.54 13.56 50,497
Aug 09 2021 14.13 -0.24 -1.67% 14.36 15.564 13.82 17,832
Aug 06 2021 14.37 -0.63 -4.2% 15.11 15.11 14.19 9,554
Aug 05 2021 15.00 0.62 4.31% 14.23 15.375 13.55 15,535
Aug 04 2021 14.38 -0.25 -1.71% 14.40 15.035 14.08 9,720
Aug 03 2021 14.63 0.51 3.61% 14.08 14.94 13.88 9,800
Aug 02 2021 14.12 0.31 2.24% 13.85 14.62 13.15 12,806
Jul 30 2021 13.81 -0.37 -2.61% 14.09 14.09 13.46 21,967
Jul 29 2021 14.18 0.05 0.35% 14.28 14.455 14.00 10,146
Jul 28 2021 14.13 0.80 6.0% 13.43 14.6599 13.05 9,784
Jul 27 2021 13.33 -0.51 -3.68% 13.80 14.85 13.25 23,426
Jul 26 2021 13.84 -1.16 -7.73% 15.28 15.30 13.50 79,796
Jul 23 2021 15.00 -0.15 -0.99% 15.46 15.46 14.4209 44,935


Your Recent History
NASDAQ
TALS
Talaris Th..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.