Talis Biomedical Corporation (TLIS)
OTCMKTS
· Delayed Price · Currency is USD
1.410
-0.005 (-0.35%)
Jun 10, 2025, 1:48 PM EDT
Talis Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Apr 21, 2025 | 1.04 | 1.60 | 1.04 | 1.60 | 1.60 | -5.88% | 325 |
| Apr 17, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 2 |
| Apr 16, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Apr 15, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | - |
| Apr 14, 2025 | 1.70 | 1.75 | 1.50 | 1.70 | 1.70 | -2.86% | 4,417 |
| Apr 11, 2025 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 16.67% | 582 |
| Apr 10, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.23% | 1,501 |
| Apr 9, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 3.33% | 5,773 |
| Apr 8, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -3.54% | 142 |
| Apr 7, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 3 |
| Apr 4, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 154 |
| Apr 3, 2025 | 1.04 | 1.56 | 1.04 | 1.56 | 1.56 | -10.63% | 821 |
| Apr 2, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 1,301 |
| Apr 1, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 26 |
| Mar 31, 2025 | 1.74 | 1.74 | 1.74 | 1.74 | 1.74 | - | 88 |