Get the Stockscreener App
8.98
1.97%
-0.18
After Hours:
8.98
Talis Biomedical Corp Stock (TLIS) Price History
The historical daily chart and data for Talis Biomedical Corp stock (TLIS), show that the latest closing stock price as of May 17, 2024, is $8.98.
- Talis Biomedical Corp all-time high stock price is $27.79, occurred on February 16, 2021.
- The lowest Talis Biomedical Corp stock price recorded was $0.421 on December 30, 2022. Since then, Talis Biomedical Corp's stock price has risen over 2,033% to $8.98 now.
- The 52-week high stock price for TLIS is $9.60, representing a 6.90% increase from the current share price, occurred on May 07, 2024.
- The 52-week low stock price for TLIS is $0.441, indicating a -95.09% decrease from the current share price, occurred on June 14, 2023.
- The closing price of Talis Biomedical Corp (TLIS) stock in the beginning of 2023 was $4.19. The stock closed the year at $0.4457, a loss of over -89.36% for the year.
The table below shows more information about TLIS historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 17, 2024 | $9.03 | $8.80 | $0.23 | 2,170.0 | -1.97% |
| May 16, 2024 | $9.30 | $9.06 | $0.24 | 5,148.0 | +2.34% |
| May 15, 2024 | $9.08 | $8.70 | $0.3844 | 8,399.0 | +2.64% |
| May 14, 2024 | $9.10 | $8.67 | $0.4343 | 9,855.0 | -1.36% |
| May 13, 2024 | $9.51 | $8.84 | $0.67 | 8,262.0 | -4.95% |
| May 10, 2024 | $9.37 | $9.00 | $0.3699 | 5,556.0 | +0.43% |
| May 09, 2024 | $9.43 | $9.00 | $0.4299 | 11,873.0 | +0.54% |
| May 08, 2024 | $9.59 | $9.05 | $0.54 | 4,118.0 | -0.97% |
| May 07, 2024 | $9.60 | $8.65 | $0.9499 | 14,220.0 | +1.53% |
| May 06, 2024 | $9.50 | $8.68 | $0.8234 | 10,762.0 | +0.11% |
| May 03, 2024 | $9.25 | $8.62 | $0.6327 | 1,381.0 | +0.55% |
| May 02, 2024 | $9.16 | $8.99 | $0.17 | 1,691.0 | +1.17% |
| May 01, 2024 | $9.10 | $8.61 | $0.4902 | 4,707.0 | +4.35% |
| Apr 30, 2024 | $9.27 | $8.62 | $0.645 | 21,601.0 | -4.96% |
| Apr 29, 2024 | $9.30 | $8.62 | $0.6799 | 12,620.0 | -0.77% |
| Apr 26, 2024 | $9.14 | $8.88 | $0.26 | 4,449.0 | +1.56% |
| Apr 25, 2024 | $9.03 | $8.60 | $0.4299 | 3,730.0 | -2.18% |
| Apr 24, 2024 | $9.20 | $8.77 | $0.4292 | 3,351.0 | +2.11% |
| Apr 23, 2024 | $9.20 | $8.96 | $0.245 | 8,438.0 | +0.11% |
| Apr 22, 2024 | $9.15 | $8.80 | $0.3481 | 9,727.0 | +1.12% |
| Apr 19, 2024 | $9.10 | $8.50 | $0.60 | 12,351.0 | -1.11% |
Talis Biomedical Corp Stock (TLIS) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Talis Biomedical Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TLIS shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Talis Biomedical Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Talis Biomedical Corp Stock (TLIS) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $9.60 | $8.61 | $0.9902 | 90,312.0 | +4.18% |
| Apr, 2024 | $9.30 | $7.50 | $1.80 | 202,061.0 | -1.49% |
| Mar, 2024 | $9.32 | $7.58 | $1.74 | 147,750.0 | +6.97% |
| Feb, 2024 | $9.19 | $7.01 | $2.18 | 233,881.0 | +5.41% |
| Jan, 2024 | $8.42 | $7.44 | $0.98 | 143,856.0 | +4.16% |
Talis Biomedical Corp Stock (TLIS) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $8.53 | $7.01 | $1.52 | 273,206.0 | -2.61% |
| Nov, 2023 | $7.75 | $4.70 | $3.05 | 644,093.0 | +60.04% |
| Oct, 2023 | $5.85 | $4.35 | $1.50 | 141,138.0 | -17.16% |
| Sep, 2023 | $6.99 | $5.40 | $1.59 | 121,808.0 | -6.94% |
| Aug, 2023 | $8.00 | $6.04 | $1.96 | 136,066.0 | -17.11% |
| Jul, 2023 | $8.22 | $0.4412 | $7.78 | 1,810,901.0 | +1,458% |
| Jun, 2023 | $0.5398 | $0.441 | $0.0988 | 1,976,811.0 | -2.12% |
| May, 2023 | $0.578 | $0.432 | $0.146 | 3,525,117.0 | +0.08% |
| Apr, 2023 | $0.5325 | $0.4505 | $0.082 | 1,982,034.0 | +0.00% |
| Mar, 2023 | $0.624 | $0.4463 | $0.1777 | 1,803,423.0 | -15.52% |
| Feb, 2023 | $0.6499 | $0.5555 | $0.0944 | 1,771,756.0 | -7.66% |
| Jan, 2023 | $0.65 | $0.451 | $0.199 | 2,537,073.0 | +40.92% |
Talis Biomedical Corp Stock (TLIS) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.65 | $0.421 | $0.229 | 2,677,463.0 | -18.77% |
| Nov, 2022 | $0.6999 | $0.45 | $0.2499 | 1,718,684.0 | -17.50% |
| Oct, 2022 | $0.8499 | $0.6106 | $0.2393 | 2,708,019.0 | -2.42% |
| Sep, 2022 | $0.99 | $0.6665 | $0.3235 | 3,320,024.0 | -24.27% |
| Aug, 2022 | $1.20 | $0.7156 | $0.4844 | 8,193,724.0 | +13.92% |
| Jul, 2022 | $0.9425 | $0.77 | $0.1725 | 1,322,245.0 | -2.71% |
| Jun, 2022 | $1.08 | $0.80 | $0.28 | 5,075,891.0 | -22.67% |
| May, 2022 | $1.34 | $0.901 | $0.439 | 4,027,614.0 | +0.00% |
| Apr, 2022 | $1.48 | $1.04 | $0.44 | 2,056,251.0 | -25.53% |
| Mar, 2022 | $2.10 | $0.96 | $1.14 | 4,911,416.0 | -32.54% |
| Feb, 2022 | $3.02 | $1.78 | $1.24 | 1,796,435.0 | -29.15% |
| Jan, 2022 | $4.34 | $2.57 | $1.77 | 2,358,617.0 | -26.43% |
0.75%
0.85%
Cap:
|
Volume (24h):