Talis Biomedical Corporation (TLIS)
OTCMKTS
· Delayed Price · Currency is USD
1.740
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
Talis Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 1 |
| Mar 27, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 11 |
| Mar 26, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 2 |
| Mar 25, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 5 |
| Mar 24, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 28 |
| Mar 21, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | 8.07% | 2,283 |
| Mar 20, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 6 |
| Mar 19, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | - | 46 |
| Mar 18, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.61 | 0.63% | 2,120 |
| Mar 17, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 11 |
| Mar 14, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1 |
| Mar 13, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 64 |
| Mar 12, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 76 |
| Mar 11, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1 |
| Mar 10, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 66 |
| Mar 7, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 28 |
| Mar 6, 2025 | 1.78 | 1.78 | 1.60 | 1.60 | 1.60 | -4.76% | 33,850 |
| Mar 5, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 1 |
| Mar 4, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 53 |
| Mar 3, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | - |
| Feb 28, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | - | 32 |
| Feb 27, 2025 | 2.00 | 2.00 | 1.68 | 1.68 | 1.68 | -4.00% | 219 |
| Feb 26, 2025 | 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 | -4.00% | 105 |
| Feb 24, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 5.11% | 3,703 |
| Feb 21, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 1 |
| Feb 20, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 2 |
| Feb 19, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -5.40% | 1,119 |
| Feb 18, 2025 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | -7.37% | 909 |
| Feb 14, 2025 | 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 | - | 4 |
| Feb 12, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 83 |
| Feb 11, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 15 |
| Feb 10, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | - | 67 |
| Feb 7, 2025 | 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 | 2.10% | 124 |
| Feb 5, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 14 |
| Feb 4, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 3.42% | 200 |
| Feb 3, 2025 | 1.65 | 1.65 | 1.60 | 1.61 | 1.61 | 2.55% | 341 |
| Jan 31, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -3.68% | 111 |
| Jan 30, 2025 | 1.65 | 1.65 | 1.63 | 1.63 | 1.63 | 3.82% | 497 |
| Jan 29, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jan 28, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 11 |
| Jan 27, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 4 |
| Jan 24, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 994 |
| Jan 23, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | - |
| Jan 22, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | - | 1,286 |
| Jan 21, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -17.37% | 5,310 |
| Jan 17, 2025 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | - | 1 |
| Jan 16, 2025 | 1.57 | 1.90 | 1.40 | 1.90 | 1.90 | 22.58% | 13,106 |