Talis Biomedical Corporat... (TLIS)
1.06
-0.54 (-33.75%)
At close: Apr 04, 2025, 9:37 AM
Talis Biomedical Stock Price History
| Date | Open | Adj Open | High | Adj High | Low | Adj Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.00% | 0 |
| Apr 1, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.00% | 36 |
| Mar 31, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.00% | 0 |
| Mar 28, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.00% | 0 |
| Mar 27, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.00% | 0 |
| Mar 26, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.00% | 36 |
| Mar 25, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.00% | 36 |
| Mar 24, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 0.00% | 0 |
| Mar 21, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 8.07% | 2,300 |
| Mar 20, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.00% | 2,001 |
| Mar 19, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.00% | 2,001 |
| Mar 18, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 2,100 |
| Mar 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00% | 5,600 |
| Mar 14, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00% | 5,600 |
| Mar 13, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00% | 5,600 |
| Mar 12, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00% | 0 |
| Mar 11, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00% | 5,600 |
| Mar 10, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00% | 0 |
| Mar 7, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | 0.00% | 0 |
| Mar 6, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.60 | 1.60 | 1.60 | 1.60 | -4.76% | 33,900 |
| Mar 5, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.00% | 0 |
| Mar 4, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.00% | 4 |
| Mar 3, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.00% | 0 |
| Feb 28, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 0.00% | 4 |
| Feb 27, 2025 | 2.00 | 2.00 | 2.00 | 2.00 | 1.68 | 1.68 | 1.68 | 1.68 | -4.00% | 200 |
| Feb 26, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 4.17% | 1,334 |
| Feb 25, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | -4.00% | 100 |
| Feb 24, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 5.42% | 3,700 |
| Feb 21, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.00% | 0 |
| Feb 20, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.00% | 971 |
| Feb 19, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -5.68% | 1,100 |
| Feb 18, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -7.37% | 900 |
| Feb 14, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 11.11% | 117 |
| Feb 13, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.00% | 613 |
| Feb 12, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.00% | 613 |
| Feb 11, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.00% | 613 |
| Feb 10, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.00% | 613 |
| Feb 7, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.59% | 866 |
| Feb 6, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 2.41% | 124 |
| Feb 5, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 0.00% | 200 |
| Feb 4, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | 3.11% | 200 |
| Feb 3, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.60 | 1.60 | 1.61 | 1.61 | 2.55% | 341 |
| Jan 31, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -3.68% | 111 |
| Jan 30, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | 1.63 | 3.82% | 497 |
| Jan 29, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.00% | 500 |
| Jan 28, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.00% | 0 |
| Jan 27, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.00% | 0 |
| Jan 24, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.00% | 994 |
| Jan 23, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.00% | 0 |
| Jan 22, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.00% | 1,300 |