Talis Biomedical Corporat... (TLIS)
1.68
-0.32 (-16.00%)
At close: Feb 28, 2025, 9:30 AM
0.00
-100.00%
After-hours: Dec 31, 1969, 07:00 PM EST
TLIS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 0.00 | 0.00% | 4 |
| Feb 27, 2025 | 2.00 | 2.00 | 1.68 | 1.68 | -0.07 | -4.00% | 200 |
| Feb 26, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 0.07 | 4.17% | 1,334 |
| Feb 25, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | -0.07 | -4.00% | 100 |
| Feb 24, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 0.09 | 5.42% | 3,700 |
| Feb 21, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 0.00 | 0.00% | 0 |
| Feb 20, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 0.00 | 0.00% | 971 |
| Feb 19, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | -0.10 | -5.68% | 1,100 |
| Feb 18, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | -0.14 | -7.37% | 900 |
| Feb 14, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 0.19 | 11.11% | 117 |
| Feb 13, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 0.00 | 0.00% | 613 |
| Feb 12, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 0.00 | 0.00% | 613 |
| Feb 11, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 0.00 | 0.00% | 613 |
| Feb 10, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 0.00 | 0.00% | 613 |
| Feb 7, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 0.01 | 0.59% | 866 |
| Feb 6, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 0.04 | 2.41% | 124 |
| Feb 5, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 0.00 | 0.00% | 200 |
| Feb 4, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 0.05 | 3.11% | 200 |
| Feb 3, 2025 | 1.65 | 1.65 | 1.60 | 1.61 | 0.04 | 2.55% | 341 |
| Jan 31, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | -0.06 | -3.68% | 111 |
| Jan 30, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 0.06 | 3.82% | 497 |
| Jan 29, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 0.00 | 0.00% | 500 |
| Jan 28, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 0.00 | 0.00% | 0 |
| Jan 27, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 0.00 | 0.00% | 0 |
| Jan 24, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 0.00 | 0.00% | 994 |
| Jan 23, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 0.00 | 0.00% | 0 |
| Jan 22, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 0.00 | 0.00% | 1,300 |
| Jan 21, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | -0.33 | -17.37% | 5,310 |
| Jan 17, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 0.00 | 0.00% | 1 |
| Jan 16, 2025 | 1.57 | 1.90 | 1.40 | 1.90 | 0.35 | 22.58% | 13,106 |
| Jan 15, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 0.00 | 0.00% | 0 |
| Jan 14, 2025 | 1.70 | 1.70 | 1.55 | 1.55 | -0.24 | -13.41% | 7,429 |
| Jan 13, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 0.00 | 0.00% | 74 |
| Jan 10, 2025 | 1.82 | 1.86 | 1.79 | 1.79 | -0.07 | -3.76% | 4,005 |
| Jan 8, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 0.00 | 0.00% | 10 |
| Jan 7, 2025 | 1.81 | 1.86 | 1.81 | 1.86 | 0.07 | 3.91% | 2,251 |
| Jan 6, 2025 | 1.80 | 1.80 | 1.76 | 1.79 | -0.07 | -3.76% | 2,516 |
| Jan 3, 2025 | 1.72 | 1.86 | 1.72 | 1.86 | 0.16 | 9.41% | 4,370 |
| Jan 2, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | -0.06 | -3.41% | 1,198 |
| Dec 31, 2024 | 1.70 | 1.76 | 1.70 | 1.76 | 0.04 | 2.33% | 11,232 |
| Dec 30, 2024 | 1.70 | 1.72 | 1.70 | 1.72 | 0.01 | 0.58% | 1,878 |
| Dec 27, 2024 | 1.70 | 1.71 | 1.70 | 1.71 | 0.01 | 0.59% | 402 |
| Dec 26, 2024 | 1.70 | 1.80 | 1.70 | 1.70 | 0.00 | 0.00% | 6,595 |
| Dec 24, 2024 | 1.70 | 1.70 | 1.70 | 1.70 | 0.00 | 0.00% | 0 |
| Dec 23, 2024 | 1.72 | 1.72 | 1.70 | 1.70 | -0.03 | -1.73% | 2,834 |
| Dec 20, 2024 | 1.72 | 1.73 | 1.72 | 1.73 | -0.11 | -5.98% | 414 |
| Dec 19, 2024 | 1.84 | 1.84 | 1.84 | 1.84 | 0.00 | 0.00% | 3 |
| Dec 18, 2024 | 1.84 | 1.84 | 1.84 | 1.84 | 0.00 | 0.00% | 7 |
| Dec 17, 2024 | 1.79 | 1.84 | 1.72 | 1.84 | 0.09 | 5.14% | 4,473 |
| Dec 16, 2024 | 1.70 | 1.75 | 1.70 | 1.75 | 0.04 | 2.34% | 5,002 |