Free Trial

Talis Biomedical (TLIS) Stock Chart & Stock Price History

→ It's time to ween off Chinese lithium! (From Smallcaps Daily) (Ad)
Free TLIS Stock Alerts
$9.15
+0.12 (+1.33%)
(As of 06/7/2024 08:52 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestTrends

Talis Biomedical Stock Price Performance

5 Day
Performance
-1.45%
1 Month
Performance
-1.19%
3 Month
Performance
+13.38%
6 Month
Performance
+14.81%
Year-To-Date
Performance
+22.82%
1 Year
Performance
+20.86%
Receive TLIS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Talis Biomedical and its competitors with MarketBeat's FREE daily newsletter

Ad Smallcaps Daily
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promising companies to be watching closely
Learn how this American company is leading the lithium-ion revolution

TLIS Stock Chart for Monday, June, 10, 2024

TLIS Chart by TradingView

Talis Biomedical Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
06/07/2024$9.03$9.15
+1.33%		$9.15$9.002,367 shs$16.65 million
06/06/2024$9.15$9.03
-1.31%		$9.25$8.884,927 shs$16.44 million
06/05/2024$9.29$9.15
-1.45%		$9.53$8.9713,747 shs$16.67 million
06/04/2024$9.25$9.29
+0.38%		$9.29$9.29903 shs$16.90 million
06/03/2024$9.20$9.25
+0.54%		$9.25$9.073,577 shs$16.84 million
05/31/2024$9.20$9.20$9.21$9.181,354 shs$16.76 million
05/30/2024$9.10$9.20
+1.10%		$9.20$8.9110,614 shs$16.74 million
05/29/2024$9.02$9.10
+0.89%		$9.24$8.913,598 shs$16.56 million
05/28/2024$9.00$9.02
+0.22%		$9.23$8.904,116 shs$16.42 million
05/27/2024$9.00$9.00$9.10$9.009,200 shs$16.38 million
05/24/2024$9.14$9.00
-1.53%		$9.10$9.009,207 shs$16.38 million
05/23/2024$9.19$9.14
-0.54%		$9.27$8.956,260 shs$16.64 million
05/22/2024$8.85$9.19
+3.84%		$9.20$8.854,829 shs$16.73 million
05/21/2024$8.70$8.85
+1.72%		$8.85$8.681,531 shs$16.13 million
05/20/2024$8.98$8.70
-3.12%		$9.22$8.7022,100 shs$15.83 million
05/17/2024$8.95$8.98
+0.34%		$9.03$8.802,170 shs$16.34 million
05/16/2024$8.95$8.95$9.30$8.885,148 shs$16.29 million
05/15/2024$8.72$8.95
+2.64%		$9.08$8.708,399 shs$16.29 million
05/14/2024$8.84$8.72
-1.36%		$9.10$8.679,855 shs$15.87 million
05/13/2024$9.30$8.84
-4.95%		$9.51$8.848,262 shs$16.09 million
05/10/2024$9.26$9.33
+0.70%		$9.37$9.005,556 shs$16.97 million
05/09/2024$9.21$9.26
+0.54%		$9.43$9.0011,873 shs$16.85 million
05/08/2024$9.30$9.21
-0.97%		$9.59$9.054,118 shs$16.76 million
05/07/2024$9.16$9.30
+1.53%		$9.40$8.8514,220 shs$16.93 million
05/06/2024$9.15$9.16
+0.11%		$9.50$8.6810,762 shs$16.69 million
05/03/2024$9.10$9.15
+0.55%		$9.25$8.621,381 shs$16.65 million
05/02/2024$9.00$9.10
+1.17%		$9.16$8.991,691 shs$16.56 million
05/01/2024$8.62$9.00
+4.35%		$9.10$8.614,707 shs$16.39 million
04/30/2024$9.07$8.62
-4.96%		$9.27$8.6221,457 shs$15.69 million
04/29/2024$9.14$9.07
-0.77%		$9.30$8.6212,620 shs$16.51 million
04/26/2024$8.89$9.14
+2.81%		$9.14$8.884,449 shs$16.64 million
04/25/2024$9.20$8.89
-3.37%		$9.20$8.603,730 shs$16.18 million
04/24/2024$9.05$9.20
+1.66%		$9.20$8.773,351 shs$16.74 million
04/23/2024$9.00$9.05
+0.56%		$9.20$8.968,438 shs$16.47 million
04/22/2024$8.90$9.00
+1.12%		$9.15$8.809,727 shs$16.40 million
04/19/2024$9.00$8.90
-1.11%		$9.10$8.5012,351 shs$16.20 million
04/18/2024$8.45$9.00
+6.51%		$9.00$8.407,693 shs$16.38 million
04/17/2024$8.47$8.45
-0.24%		$8.75$8.4024,337 shs$15.38 million
04/16/2024$8.49$8.47
-0.24%		$8.53$8.31970 shs$15.42 million
04/15/2024$8.50$8.49
-0.12%		$8.54$8.2220,446 shs$15.45 million
You won't believe what Citigroup just did to it's depositors (Ad)

The FEDNOW Biden Dollar ends cash in a matter of WEEKS Stumbling Biden's dollar next phases begins Oct 21st This guide shows you what to do next. In a cashless society, Biden forces you to use the government's new "digital dollar"...

CLICK HERE TO GET YOUR GUIDE NOW
04/12/2024$8.46$8.44
-0.24%		$8.60$8.2011,374 shs$15.36 million
04/11/2024$8.50$8.46
-0.51%		$8.75$8.0511,857 shs$15.40 million
04/10/2024$8.35$8.50
+1.84%		$8.55$8.049,402 shs$15.48 million
04/09/2024$8.10$8.35
+3.09%		$8.46$8.162,394 shs$15.20 million
04/08/2024$8.40$8.10
-3.57%		$8.44$8.102,741 shs$14.76 million
04/05/2024$8.43$8.40
-0.36%		$8.75$8.016,365 shs$15.29 million
04/04/2024$8.40$8.43
+0.36%		$8.55$8.43459 shs$15.34 million
04/03/2024$8.00$8.40
+5.00%		$8.75$7.5013,783 shs$15.29 million
04/02/2024$8.50$8.00
-5.88%		$8.50$7.7610,805 shs$14.56 million
04/01/2024$8.75$8.50
-2.86%		$8.88$8.503,171 shs$15.47 million
03/29/2024$8.75$8.75$8.97$8.753,689 shs$15.93 million
03/28/2024$8.88$8.75
-1.41%		$8.97$8.753,689 shs$15.93 million
03/27/2024$8.75$8.88
+1.43%		$9.00$8.883,253 shs$16.15 million
03/26/2024$8.90$8.75
-1.68%		$9.00$8.75837 shs$15.93 million
03/25/2024$9.10$8.90
-2.20%		$9.08$8.755,311 shs$16.20 million
03/22/2024$9.20$9.10
-1.09%		$9.20$9.109,506 shs$16.56 million
03/21/2024$9.19$9.20
+0.11%		$9.20$9.1013,267 shs$16.74 million
03/20/2024$9.17$9.19
+0.22%		$9.30$9.117,776 shs$16.73 million
03/19/2024$9.25$9.17
-0.86%		$9.25$9.1015,743 shs$16.69 million
03/18/2024$9.10$9.25
+1.65%		$9.32$9.009,358 shs$16.84 million
03/15/2024$8.80$9.10
+3.41%		$9.10$8.505,133 shs$16.56 million
03/14/2024$8.75$8.80
+0.57%		$9.11$8.803,758 shs$16.03 million
03/13/2024$8.25$8.75
+6.06%		$9.11$8.259,115 shs$15.93 million
03/12/2024$8.17$8.25
+0.98%		$8.29$8.202,953 shs$15.02 million
03/11/2024$8.07$8.17
+1.24%		$8.31$7.589,983 shs$14.87 million
03/08/2024$8.10$8.07
-0.37%		$8.19$7.6016,770 shs$14.69 million

Related Companies:
This page (NASDAQ:TLIS) was last updated on 6/10/2024 by MarketBeat.com Staff

From Our Partners
It's time to ween off Chinese lithium!
As the lithium rush continues, this small-cap NASDAQ-traded company may be one of the brightest and most promi...
Smallcaps Daily | Sponsored
Top 5 Tech Stocks to Buy for 2024
The next evolution of technology is already upending industries worth $7 Trillion… It's already got the world'...
Daily Market Alerts | Sponsored
Top 5 AI Stocks to Buy for 2024
The electric vehicle boom is accelerating – and fast.
Market Moving Trends | Sponsored
No Strings Attached: Get 30 Days of Hedgeye’s Top Stock Picks for Free
Optimize your stock investing strategy with Hedgeye's Investing Ideas, where rigorous fundamental stock analys...
Hedgeye | Sponsored
The Only Energy Play You Should Be Looking At
Open AI’s Sam Altman recently helped this company raise $577 million in funding… What’s more is, It has alr...
Wealthpin Pro | Sponsored
Write this ticker symbol down…
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
RSVP: Charles Payne’s Cash Flow Workshop
Did you know you could "cash flow" the stocks in your portfolio? Without selling a single share of stock? ...
Unstoppable Prosperity | Sponsored
Nvidia needs this one obscure firm
In my new investigation, I detail why this is the single most important factor in the future of AI. I expla...
Porter & Company | Sponsored