Free Trial

Talis Biomedical (TLIS) Stock Chart & Stock Price History

→ The ONE AI Stock to own now. (It’s not Nvidia.) (From Weiss Ratings) (Ad)
Free TLIS Stock Alerts
$9.26
+0.05 (+0.54%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsShort InterestSocial Media

Talis Biomedical Stock Price Performance

5 Day
Performance
+1.20%
1 Month
Performance
+10.90%
3 Month
Performance
+20.73%
6 Month
Performance
+60.49%
Year-To-Date
Performance
+24.30%
1 Year
Performance
+14.53%
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 Crypto 101 Media
Elon Musk Secret Crypto Plot Exposed
Reports of a leaked meeting between Elon Musk and staff at X.com could send shockwaves through the crypto market. Musk revealed a "mind-blowing" plan to take over the global payment system. In his own words, the world's richest man said "you won't need a bank account." Prominent voices in crypto believe what comes next will mirror a crypto mass adoption similar to the one that triggered bitcoin's last bull run.
Click here now to get your copy.

TLIS Stock Chart for Friday, May, 10, 2024

TLIS Chart by TradingView

Talis Biomedical Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
“Crash Insurance” For Your Retirement (Ad)

When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.

Click here to register for free.
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
03/07/2024$8.34$8.10
-2.88%		$8.13$7.902,242 shs$14.74 million
03/06/2024$8.19$8.34
+1.83%		$8.34$7.982,407 shs$15.18 million
03/05/2024$8.23$8.19
-0.49%		$8.25$8.103,748 shs$14.91 million
03/04/2024$8.16$8.23
+0.90%		$8.31$7.837,265 shs$14.99 million
03/01/2024$8.04$7.94
-1.24%		$8.29$7.8714,298 shs$14.45 million
02/29/2024$8.44$8.04
-4.68%		$8.50$7.936,921 shs$14.64 million
02/28/2024$8.12$8.44
+3.88%		$8.50$8.183,201 shs$15.35 million
02/27/2024$8.52$8.12
-4.69%		$8.65$8.1219,014 shs$14.78 million
02/26/2024$8.52$8.52$8.70$8.3011,176 shs$15.51 million
02/23/2024$8.81$8.52
-3.29%		$8.53$8.521,537 shs$15.51 million
02/22/2024$8.61$8.81
+2.32%		$8.87$8.517,227 shs$16.03 million
02/21/2024$8.41$8.61
+2.38%		$8.80$8.4615,170 shs$15.67 million
02/20/2024$8.33$8.41
+0.96%		$8.93$8.2410,447 shs$15.31 million
02/19/2024$8.33$8.33$8.50$8.33900 shs$15.17 million
02/16/2024$8.54$8.33
-2.46%		$8.50$8.33920 shs$15.16 million
02/15/2024$8.88$8.54
-3.83%		$8.95$8.314,137 shs$15.55 million
02/14/2024$7.94$8.88
+11.84%		$9.19$8.0028,943 shs$16.16 million
02/13/2024$7.82$7.94
+1.53%		$8.70$7.8533,506 shs$14.45 million
02/12/2024$7.67$7.82
+1.96%		$8.48$7.4339,482 shs$14.23 million
02/09/2024$7.32$7.67
+4.78%		$7.96$7.106,134 shs$13.96 million
02/08/2024$7.38$7.32
-0.81%		$7.44$7.024,373 shs$13.32 million

Related Companies:
This page (NASDAQ:TLIS) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
Proof that the Musk/Bezos rivalry is about to hit a new level
InvestorPlace
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Gold Set to EXPLODE!
Gold Safe Exchange
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
He Is Giving Away Bitcoin
Crypto Swap Profits
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Charles Payne Demystifies Options
Unstoppable Prosperity