TLIS

Talis Biomedical Historical Data

TLIS Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 18 2021 5.66 -0.06 -1.05% 5.75 5.85 5.62 69,088
Oct 15 2021 5.72 -0.03 -0.52% 5.85 5.85 5.69 90,373
Oct 14 2021 5.75 -0.01 -0.17% 5.86 5.98 5.62 109,109
Oct 13 2021 5.76 -0.02 -0.35% 5.82 5.99 5.70 110,165
Oct 12 2021 5.78 0.10 1.76% 5.68 5.81 5.64 55,594
Oct 11 2021 5.68 -0.07 -1.22% 5.77 5.80 5.57 71,089
Oct 08 2021 5.75 -0.18 -3.04% 5.96 6.00 5.63 73,170
Oct 07 2021 5.93 0.17 2.95% 5.81 6.03 5.81 78,854
Oct 06 2021 5.76 -0.18 -3.03% 5.84 5.9008 5.63 76,180
Oct 05 2021 5.94 0.12 2.06% 5.84 6.10 5.76 88,921
Oct 04 2021 5.82 -0.35 -5.67% 6.10 6.10 5.68 190,823
Oct 01 2021 6.17 -0.08 -1.28% 6.18 6.37 6.05 104,687
Sep 30 2021 6.25 0.23 3.82% 6.05 6.40 5.995 156,668
Sep 29 2021 6.02 -0.12 -1.95% 6.17 6.75 5.96 142,652
Sep 28 2021 6.14 -0.44 -6.69% 6.44 6.85 6.10 288,231
Sep 27 2021 6.58 -0.46 -6.53% 6.70 6.78 5.91 440,416
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 06 2021 8.38 0.00 +0.00% 8.35 8.73 8.22 0
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
Aug 24 2021 8.64 0.39 4.73% 8.26 8.83 8.2522 177,622
Aug 23 2021 8.25 0.61 7.98% 7.71 8.25 7.70 421,601
Aug 20 2021 7.64 0.47 6.56% 7.15 7.6893 7.01 246,404
Aug 19 2021 7.17 -0.43 -5.66% 7.49 7.63 7.01 391,004
Aug 18 2021 7.60 -0.05 -0.65% 7.61 7.77 7.31 293,826
Aug 17 2021 7.65 -0.05 -0.65% 7.56 7.81 7.48 297,215
Aug 16 2021 7.70 -0.04 -0.52% 7.62 8.05 7.546 238,816
Aug 13 2021 7.74 -0.33 -4.09% 7.87 7.88 7.30 489,313
Aug 12 2021 8.07 -0.32 -3.81% 8.16 8.25 7.85 444,492
Aug 11 2021 8.39 -0.58 -6.47% 7.76 8.4773 7.50 792,706
Aug 10 2021 8.97 -0.70 -7.24% 9.80 9.80 8.95 375,108
Aug 09 2021 9.67 -0.25 -2.52% 9.92 10.10 9.60 146,521
Aug 06 2021 9.92 -0.42 -4.06% 10.38 10.395 9.89 144,278
Aug 05 2021 10.34 0.69 7.15% 9.69 10.42 9.4023 301,180
Aug 04 2021 9.65 -0.49 -4.83% 10.14 10.29 9.645 357,773
Aug 03 2021 10.14 -0.31 -2.97% 10.50 10.59 9.98 155,498
Aug 02 2021 10.45 0.15 1.46% 10.26 10.82 10.12 369,677
Jul 30 2021 10.30 -0.13 -1.25% 10.38 10.49 9.99 260,186
Jul 29 2021 10.43 -0.53 -4.84% 11.15 11.3899 10.36 322,398
Jul 28 2021 10.96 0.52 4.98% 10.44 11.33 10.2001 416,011
Jul 27 2021 10.44 -0.40 -3.69% 10.74 10.90 9.9479 635,354
Jul 26 2021 10.84 -0.86 -7.35% 11.63 11.98 10.51 592,199
Jul 23 2021 11.70 0.01 0.09% 11.80 11.90 10.3301 877,688
Jul 22 2021 11.69 -0.77 -6.18% 12.45 12.48 11.4682 575,238
Jul 21 2021 12.46 0.34 2.81% 11.94 12.88 11.05 1,554,135


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.