TLIS

Talis Biomedical Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Talis Biomedical Corporation TLIS NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-0.26 -3.56% 7.04 20:00:00
Open Price Low Price High Price Close Price Prev Close
7.30 6.98 7.30 7.04 7.30
more quote information »

TLIS Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week7.627.996.817.17280,687-0.58-7.61%
1 Month8.699.206.817.82239,952-1.65-18.99%
3 Months10.5412.886.819.76352,362-3.50-33.21%
6 Months13.3015.286.8110.32262,942-6.26-47.07%
1 Year29.0033.866.8112.55299,436-21.96-75.72%
3 Years29.0033.866.8112.55299,436-21.96-75.72%
5 Years29.0033.866.8112.55299,436-21.96-75.72%

TLIS 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 24 2021 7.04 -0.26 -3.56% 7.30 7.30 6.98 105,175
Sep 23 2021 7.30 0.27 3.84% 7.05 7.375 6.86 136,811
Sep 22 2021 7.03 -0.14 -1.95% 7.32 7.32 6.85 201,258
Sep 21 2021 7.17 0.03 0.42% 7.14 7.35 6.93 282,010
Sep 20 2021 7.14 -0.06 -0.83% 7.06 7.52 6.81 277,543
Sep 17 2021 7.20 -0.40 -5.26% 7.62 7.99 7.16 505,811
Sep 16 2021 7.60 0.10 1.33% 7.50 7.68 7.16 195,110
Sep 15 2021 7.50 -0.13 -1.7% 7.64 7.66 7.32 149,203
Sep 14 2021 7.63 -0.12 -1.55% 7.71 7.83 7.47 125,979
Sep 13 2021 7.75 0.05 0.65% 7.72 7.89 7.45 133,431
Sep 10 2021 7.70 -0.16 -2.04% 7.93 8.00 7.62 219,404
Sep 09 2021 7.86 0.00 0.0% 7.75 8.05 7.68 146,411
Sep 08 2021 7.86 -0.47 -5.64% 8.28 8.28 7.65 152,664
Sep 07 2021 8.33 -0.05 -0.6% 8.38 8.5735 8.16 98,708
Sep 03 2021 8.38 -0.06 -0.71% 8.35 8.73 8.22 102,869
Sep 02 2021 8.44 -0.11 -1.29% 8.55 8.82 8.29 158,487
Sep 01 2021 8.55 0.49 6.08% 8.06 8.79 8.00 397,519
Aug 31 2021 8.06 -1.00 -11.04% 8.98 8.4399 7.655 957,426
Aug 30 2021 9.06 0.53 6.21% 8.60 9.20 8.325 206,519
Aug 27 2021 8.53 -0.08 -0.93% 8.69 8.97 8.34 111,921
Aug 26 2021 8.61 0.17 2.01% 8.47 8.85 8.425 77,013
Aug 25 2021 8.44 -0.20 -2.31% 8.66 8.708 8.31 128,841
See More Historical Prices »


Your Recent History
NASDAQ
TLIS
Talis Biom..
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.