Talis Biomedical Corporation (TLIS)
OTCMKTS
· Delayed Price · Currency is USD
1.400
0.00 (0.00%)
Jul 2, 2025, 4:00 PM EDT
Talis Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 60 |
| Jul 1, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 10 |
| Jun 30, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 20 |
| Jun 27, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | 480 |
| Jun 26, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | - |
| Jun 25, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | - | 15 |
| Jun 24, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -18.29% | 196 |
| Jun 23, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | - |
| Jun 20, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 3 |
| Jun 18, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 24.11% | 7,007 |
| Jun 17, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 41 |
| Jun 16, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 67 |
| Jun 13, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| Jun 12, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 114 |
| Jun 11, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 1 |
| Jun 10, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.71% | 4,020 |
| Jun 9, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 27 |
| Jun 6, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | - |
| Jun 5, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | - | 18 |
| Jun 4, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -2.10% | 203 |
| Jun 3, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -4.67% | 149 |
| Jun 2, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 1 |
| May 30, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 40 |
| May 29, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 2,050 |
| May 28, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | 60 |
| May 27, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | - | - |
| May 23, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 6.38% | 280 |
| May 22, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 6 |
| May 21, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| May 20, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 5 |
| May 19, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | - |
| May 16, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 143 |
| May 15, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 26 |
| May 14, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 1,214 |
| May 13, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | - | 60 |
| May 12, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | -11.88% | 372 |
| May 9, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 2 |
| May 8, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 19 |
| May 7, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 3 |
| May 6, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 9 |
| May 5, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1 |
| May 2, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1 |
| May 1, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 2 |
| Apr 30, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1 |
| Apr 29, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1 |
| Apr 28, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 2 |
| Apr 25, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 4 |
| Apr 24, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 3 |
| Apr 23, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 27 |
| Apr 22, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | - |