5 DAY PERFORMANCE
+11.88%
1 MONTH PERFORMANCE
+4.68%
3 MONTH PERFORMANCE
-1.65%
6 MONTH PERFORMANCE
+14.74%
YEAR-TO-DATE PERFORMANCE
+1.76%
1 YEAR PERFORMANCE
-78.30%
Talis Biomedical Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/11/2025 | $1.60 | $1.60 (0%) | $1.60 | $1.60 | 5,600 | $2.92 M |
| 03/10/2025 | $1.60 | $1.60 (0%) | $1.60 | $1.60 | 0 | $2.92 M |
| 03/07/2025 | $1.60 | $1.60 (0%) | $1.60 | $1.60 | 0 | $2.92 M |
| 03/06/2025 | $1.78 | $1.60 (-10.11%) | $1.78 | $1.60 | 33,900 | $2.92 M |
| 03/05/2025 | $1.68 | $1.68 (0%) | $1.68 | $1.68 | 0 | $3.06 M |
| 03/04/2025 | $1.68 | $1.68 (0%) | $1.68 | $1.68 | 4 | $3.06 M |
| 03/03/2025 | $1.68 | $1.68 (0%) | $1.68 | $1.68 | 0 | $3.06 M |
| 02/28/2025 | $1.68 | $1.68 (0%) | $1.68 | $1.68 | 4 | $3.06 M |
| 02/27/2025 | $2.00 | $1.68 (-16%) | $2.00 | $1.68 | 200 | $3.06 M |
| 02/26/2025 | $1.75 | $1.75 (0%) | $1.75 | $1.75 | 1,334 | $3.19 M |
| 02/25/2025 | $1.68 | $1.68 (0%) | $1.68 | $1.68 | 100 | $3.06 M |
| 02/24/2025 | $1.75 | $1.75 (0%) | $1.75 | $1.75 | 3,700 | $3.19 M |
| 02/21/2025 | $1.66 | $1.66 (0%) | $1.66 | $1.66 | 0 | $3.03 M |
| 02/20/2025 | $1.66 | $1.66 (0%) | $1.66 | $1.66 | 971 | $3.03 M |
| 02/19/2025 | $1.66 | $1.66 (0%) | $1.66 | $1.66 | 1,100 | $3.03 M |
| 02/18/2025 | $1.76 | $1.76 (0%) | $1.76 | $1.76 | 900 | $3.21 M |
| 02/14/2025 | $1.90 | $1.90 (0%) | $1.90 | $1.90 | 117 | $3.46 M |
| 02/13/2025 | $1.71 | $1.71 (0%) | $1.71 | $1.71 | 613 | $3.12 M |
| 02/12/2025 | $1.71 | $1.71 (0%) | $1.71 | $1.71 | 613 | $3.12 M |
| 02/11/2025 | $1.71 | $1.71 (0%) | $1.71 | $1.71 | 613 | $3.12 M |
| 02/10/2025 | $1.71 | $1.71 (0%) | $1.71 | $1.71 | 613 | $3.12 M |
| 02/07/2025 | $1.71 | $1.71 (0%) | $1.71 | $1.71 | 866 | $3.12 M |
| 02/06/2025 | $1.70 | $1.70 (0%) | $1.70 | $1.70 | 124 | $3.10 M |
| 02/05/2025 | $1.66 | $1.66 (0%) | $1.66 | $1.66 | 200 | $3.03 M |
| 02/04/2025 | $1.67 | $1.67 (0%) | $1.67 | $1.67 | 200 | $3.03 M |
| 02/03/2025 | $1.65 | $1.61 (-2.42%) | $1.65 | $1.60 | 341 | $2.93 M |
| 01/31/2025 | $1.57 | $1.57 (0%) | $1.57 | $1.57 | 111 | $2.86 M |
| 01/30/2025 | $1.65 | $1.63 (-1.21%) | $1.65 | $1.63 | 497 | $2.97 M |
| 01/29/2025 | $1.57 | $1.57 (0%) | $1.57 | $1.57 | 500 | $2.86 M |
| 01/28/2025 | $1.57 | $1.57 (0%) | $1.57 | $1.57 | 0 | $2.86 M |
| 01/27/2025 | $1.57 | $1.57 (0%) | $1.57 | $1.57 | 0 | $2.86 M |
| 01/24/2025 | $1.57 | $1.57 (0%) | $1.57 | $1.57 | 994 | $2.86 M |
| 01/23/2025 | $1.57 | $1.57 (0%) | $1.57 | $1.57 | 0 | $2.86 M |
| 01/22/2025 | $1.57 | $1.57 (0%) | $1.57 | $1.57 | 1,300 | $2.86 M |
| 01/21/2025 | $1.57 | $1.57 (0%) | $1.57 | $1.57 | 5,310 | $2.86 M |
| 01/17/2025 | $1.90 | $1.90 (0%) | $1.90 | $1.90 | 1 | $3.46 M |
| 01/16/2025 | $1.57 | $1.90 (21.02%) | $1.90 | $1.40 | 13,106 | $3.46 M |
| 01/15/2025 | $1.55 | $1.55 (0%) | $1.55 | $1.55 | 0 | $2.82 M |
| 01/14/2025 | $1.70 | $1.55 (-8.82%) | $1.70 | $1.55 | 7,429 | $2.82 M |
| 01/13/2025 | $1.79 | $1.79 (0%) | $1.79 | $1.79 | 74 | $3.26 M |
| 01/10/2025 | $1.82 | $1.79 (-1.65%) | $1.86 | $1.79 | 4,005 | $3.26 M |
| 01/08/2025 | $1.86 | $1.86 (0%) | $1.86 | $1.86 | 10 | $3.39 M |
| 01/07/2025 | $1.81 | $1.86 (2.76%) | $1.86 | $1.81 | 2,251 | $3.39 M |
| 01/06/2025 | $1.80 | $1.79 (-0.56%) | $1.80 | $1.76 | 2,516 | $3.26 M |
| 01/03/2025 | $1.72 | $1.86 (8.14%) | $1.86 | $1.72 | 4,370 | $3.39 M |
| 01/02/2025 | $1.70 | $1.70 (0%) | $1.70 | $1.70 | 1,198 | $3.10 M |
| 12/31/2024 | $1.70 | $1.76 (3.47%) | $1.76 | $1.70 | 11,232 | $3.21 M |
| 12/30/2024 | $1.70 | $1.72 (1.03%) | $1.72 | $1.70 | 1,878 | $3.13 M |
| 12/27/2024 | $1.70 | $1.71 (0.79%) | $1.71 | $1.70 | 402 | $3.12 M |
| 12/26/2024 | $1.70 | $1.70 (0%) | $1.80 | $1.70 | 6,595 | $3.10 M |
| 12/24/2024 | $1.70 | $1.70 (0%) | $1.70 | $1.70 | 0 | $3.10 M |
| 12/23/2024 | $1.72 | $1.70 (-1.16%) | $1.72 | $1.70 | 2,834 | $3.10 M |
| 12/20/2024 | $1.72 | $1.73 (0.44%) | $1.73 | $1.72 | 414 | $3.15 M |
| 12/19/2024 | $1.84 | $1.84 (0%) | $1.84 | $1.84 | 3 | $3.35 M |
| 12/18/2024 | $1.84 | $1.84 (0%) | $1.84 | $1.84 | 7 | $3.35 M |
| 12/17/2024 | $1.79 | $1.84 (2.79%) | $1.84 | $1.72 | 4,473 | $3.35 M |
| 12/16/2024 | $1.70 | $1.75 (2.94%) | $1.75 | $1.70 | 5,002 | $3.19 M |
| 12/13/2024 | $1.70 | $1.71 (0.59%) | $1.73 | $1.70 | 1,712 | $3.12 M |
| 12/12/2024 | $1.85 | $1.82 (-1.62%) | $1.85 | $1.82 | 1,309 | $3.32 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
