Canada markets open in 7 hours 10 minutes

Talis Biomedical Corporation (TLIS)

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
Add to watchlist
9.19+0.36 (+4.14%)
At close: 04:00PM EDT
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 20248.859.208.859.199.194,800
May 21, 20248.688.858.688.858.851,500
May 20, 20248.809.228.708.708.7022,100
May 17, 20249.039.038.808.988.982,200
May 16, 20249.109.309.069.169.165,100
May 15, 20248.909.088.708.958.958,400
May 14, 20248.929.108.678.728.729,900
May 13, 20249.269.518.848.848.848,300
May 10, 20249.129.379.009.309.305,600
May 09, 20249.009.439.009.269.2611,900
May 08, 20249.329.599.059.219.214,100
May 07, 20249.509.608.659.309.3014,200
May 06, 20249.359.508.689.169.1610,800
May 03, 20249.259.258.629.159.151,400
May 02, 20249.169.168.999.109.101,700
May 01, 20249.109.108.618.998.994,700
Apr 30, 20249.279.278.628.628.6221,600
Apr 29, 20248.979.308.629.079.0712,600
Apr 26, 20248.889.148.889.149.144,400
Apr 25, 20248.789.038.609.009.003,700
Apr 24, 20249.079.208.779.209.203,400
Apr 23, 20249.149.208.959.019.018,700
Apr 22, 20249.039.158.809.009.009,700
Apr 19, 20248.999.108.508.908.9012,400
Apr 18, 20248.579.008.409.009.007,700
Apr 17, 20248.558.758.408.458.4524,300
Apr 16, 20248.318.538.318.478.471,000
Apr 15, 20248.308.538.228.498.4920,400
Apr 12, 20248.458.608.208.508.5011,400
Apr 11, 20248.648.758.058.468.4611,900
Apr 10, 20248.298.558.048.508.509,400
Apr 09, 20248.348.458.168.358.352,400
Apr 08, 20248.448.448.298.298.292,700
Apr 05, 20248.448.758.018.408.406,400
Apr 04, 20248.558.558.438.438.43500
Apr 03, 20247.858.757.508.408.4013,800
Apr 02, 20248.508.507.768.008.0010,800
Apr 01, 20248.888.888.508.508.503,200
Mar 28, 20248.758.978.758.758.753,700
Mar 27, 20248.889.008.888.888.883,300
Mar 26, 20249.009.009.009.009.00800
Mar 25, 20249.089.088.758.908.905,300
Mar 22, 20249.119.209.109.109.109,500
Mar 21, 20249.209.209.109.209.2013,800
Mar 20, 20249.119.309.119.199.197,800
Mar 19, 20249.259.259.109.179.1715,700
Mar 18, 20249.119.329.089.259.259,400
Mar 15, 20248.629.108.509.109.105,100
Mar 14, 20249.109.118.808.808.803,800
Mar 13, 20248.259.118.258.758.759,100
Mar 12, 20248.228.298.208.258.253,000
Mar 11, 20247.708.317.588.178.1710,000
Mar 08, 20248.088.197.608.078.0716,800
Mar 07, 20247.908.137.908.108.103,600
Mar 06, 20247.988.257.988.258.253,100
Mar 05, 20248.258.258.108.198.193,700
Mar 04, 20248.038.317.838.238.237,300
Mar 01, 20247.888.297.878.168.1614,300
Feb 29, 20248.188.507.938.188.186,900
Feb 28, 20248.188.508.188.438.433,200
Feb 27, 20248.558.658.258.258.2519,000
Feb 26, 20248.598.708.308.528.5211,200
Feb 23, 20248.538.538.528.528.521,500
Feb 22, 20248.878.878.518.818.817,200
Feb 21, 20248.468.808.468.618.6115,200
Feb 20, 20248.798.938.248.418.4110,400
Feb 16, 20248.508.508.338.338.33900
Feb 15, 20248.318.958.318.548.544,100
Feb 14, 20248.109.198.108.648.6428,900
Feb 13, 20247.958.707.857.947.9433,500
Feb 12, 20247.718.487.437.827.8239,500
Feb 09, 20247.327.967.107.677.676,100
Feb 08, 20247.227.447.027.327.324,400
Feb 07, 20247.067.587.017.387.384,000
Feb 06, 20247.137.487.137.207.207,800
Feb 05, 20247.367.527.367.527.521,400
Feb 02, 20247.487.667.177.547.5412,000
Feb 01, 20247.707.897.507.557.5516,500
Jan 31, 20247.717.897.547.767.765,900
Jan 30, 20247.928.127.707.897.897,600
Jan 29, 20247.968.107.848.078.077,300
Jan 26, 20248.008.117.727.877.875,100
Jan 25, 20247.738.077.698.078.073,400
Jan 24, 20247.697.917.697.857.854,900
Jan 23, 20247.688.167.687.767.7610,500
Jan 22, 20247.868.207.827.907.909,400
Jan 19, 20248.048.048.008.018.012,300
Jan 18, 20248.008.207.818.168.1610,400
Jan 17, 20248.018.017.758.018.011,300
Jan 16, 20248.208.207.878.108.103,400
Jan 12, 20247.748.257.748.158.1516,100
Jan 11, 20247.898.147.728.148.1411,400
Jan 10, 20248.018.127.908.008.008,200
Jan 09, 20248.118.138.098.108.105,000
Jan 08, 20248.028.147.958.118.1111,700
Jan 05, 20248.298.427.818.188.189,300
Jan 04, 20248.018.398.018.148.143,300
Jan 03, 20248.018.097.798.088.083,700
Jan 02, 20247.448.047.448.048.043,700
Dec 29, 20237.627.867.457.457.454,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...