Talis Biomedical Corporation (TLIS)
OTCMKTS
· Delayed Price · Currency is USD
1.665
+0.055 (3.42%)
Feb 4, 2025, 12:09 PM EST
Talis Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 20 |
| Jan 14, 2025 | 1.70 | 1.70 | 1.55 | 1.55 | 1.55 | -13.41% | 7,429 |
| Jan 13, 2025 | 1.79 | 1.79 | 1.79 | 1.79 | 1.79 | - | 201 |
| Jan 10, 2025 | 1.82 | 1.86 | 1.79 | 1.79 | 1.79 | -3.76% | 4,005 |
| Jan 8, 2025 | 1.86 | 1.86 | 1.86 | 1.86 | 1.86 | - | 178 |
| Jan 7, 2025 | 1.81 | 1.86 | 1.81 | 1.86 | 1.86 | 3.91% | 2,251 |
| Jan 6, 2025 | 1.80 | 1.80 | 1.76 | 1.79 | 1.79 | -3.76% | 2,516 |
| Jan 3, 2025 | 1.72 | 1.86 | 1.72 | 1.86 | 1.86 | 9.41% | 4,370 |
| Jan 2, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -3.35% | 1,198 |
| Dec 31, 2024 | 1.70 | 1.76 | 1.70 | 1.76 | 1.76 | 2.39% | 11,232 |
| Dec 30, 2024 | 1.70 | 1.72 | 1.70 | 1.72 | 1.72 | 0.23% | 1,878 |
| Dec 27, 2024 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.82% | 402 |
| Dec 26, 2024 | 1.70 | 1.80 | 1.70 | 1.70 | 1.70 | - | 6,595 |
| Dec 24, 2024 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | - | 109 |
| Dec 23, 2024 | 1.72 | 1.72 | 1.70 | 1.70 | 1.70 | -1.62% | 2,834 |
| Dec 20, 2024 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | -6.09% | 414 |
| Dec 19, 2024 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 56 |
| Dec 18, 2024 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | - | 27 |
| Dec 17, 2024 | 1.79 | 1.84 | 1.72 | 1.84 | 1.84 | 5.14% | 4,473 |
| Dec 16, 2024 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | 2.34% | 5,002 |
| Dec 13, 2024 | 1.70 | 1.73 | 1.70 | 1.71 | 1.71 | -6.04% | 1,712 |
| Dec 12, 2024 | 1.85 | 1.85 | 1.82 | 1.82 | 1.82 | -1.09% | 1,309 |
| Dec 11, 2024 | 1.70 | 1.84 | 1.70 | 1.84 | 1.84 | 10.84% | 14,631 |
| Dec 10, 2024 | 1.73 | 1.73 | 1.66 | 1.66 | 1.66 | -3.49% | 1,277 |
| Dec 9, 2024 | 1.75 | 1.79 | 1.72 | 1.72 | 1.72 | -6.01% | 12,771 |
| Dec 6, 2024 | 1.83 | 1.83 | 1.75 | 1.83 | 1.83 | 0.55% | 858 |
| Dec 5, 2024 | 1.75 | 1.82 | 1.75 | 1.82 | 1.82 | 2.25% | 3,480 |
| Dec 4, 2024 | 1.77 | 1.78 | 1.75 | 1.78 | 1.78 | 0.56% | 836 |
| Dec 3, 2024 | 1.77 | 1.77 | 1.77 | 1.77 | 1.77 | -1.67% | 139 |
| Dec 2, 2024 | 1.77 | 1.82 | 1.77 | 1.80 | 1.80 | 2.86% | 787 |
| Nov 29, 2024 | 1.84 | 1.86 | 1.75 | 1.75 | 1.75 | -5.41% | 8,724 |
| Nov 27, 2024 | 1.86 | 1.86 | 1.75 | 1.85 | 1.85 | 5.71% | 11,294 |
| Nov 26, 2024 | 1.69 | 1.76 | 1.69 | 1.75 | 1.75 | 3.55% | 8,490 |
| Nov 25, 2024 | 1.75 | 1.86 | 1.69 | 1.69 | 1.69 | - | 39,821 |
| Nov 22, 2024 | 1.69 | 1.71 | 1.69 | 1.69 | 1.69 | - | 1,421 |
| Nov 21, 2024 | 1.69 | 1.71 | 1.69 | 1.69 | 1.69 | -1.40% | 9,181 |
| Nov 20, 2024 | 1.67 | 1.71 | 1.67 | 1.71 | 1.71 | -0.35% | 393 |
| Nov 19, 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.71% | 281 |
| Nov 18, 2024 | 1.81 | 1.87 | 1.75 | 1.75 | 1.75 | -5.41% | 6,011 |
| Nov 15, 2024 | 1.88 | 1.91 | 1.72 | 1.85 | 1.85 | 7.56% | 12,007 |
| Nov 14, 2024 | 1.73 | 1.73 | 1.65 | 1.72 | 1.72 | -2.27% | 9,829 |
| Nov 13, 2024 | 1.76 | 1.76 | 1.76 | 1.76 | 1.76 | - | 77 |
| Nov 12, 2024 | 1.79 | 1.85 | 1.76 | 1.76 | 1.76 | -2.22% | 6,973 |
| Nov 11, 2024 | 1.81 | 1.85 | 1.80 | 1.80 | 1.80 | -0.55% | 6,002 |
| Nov 8, 2024 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | - | 73 |
| Nov 7, 2024 | 1.75 | 1.81 | 1.75 | 1.81 | 1.81 | 3.43% | 1,143 |
| Nov 6, 2024 | 1.76 | 1.77 | 1.75 | 1.75 | 1.75 | 4.79% | 7,504 |
| Nov 5, 2024 | 1.72 | 1.87 | 1.58 | 1.67 | 1.67 | -2.91% | 9,841 |
| Nov 4, 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 251 |
| Nov 1, 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | - | 32 |
| Oct 31, 2024 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.71% | 120 |
| Oct 30, 2024 | 1.71 | 1.75 | 1.71 | 1.75 | 1.75 | 5.42% | 10,249 |
| Oct 29, 2024 | 1.62 | 1.74 | 1.62 | 1.66 | 1.66 | 5.73% | 2,700 |
| Oct 28, 2024 | 1.68 | 1.74 | 1.57 | 1.57 | 1.57 | -7.10% | 6,144 |
| Oct 25, 2024 | 1.79 | 1.79 | 1.69 | 1.69 | 1.69 | - | 5,207 |
| Oct 24, 2024 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | - | 235 |
| Oct 23, 2024 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | 3,137 |
| Oct 22, 2024 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.59% | 750 |
| Oct 21, 2024 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -8.65% | 9,639 |
| Oct 18, 2024 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 2.78% | 285 |
| Oct 17, 2024 | 1.66 | 1.80 | 1.66 | 1.80 | 1.80 | 2.86% | 437 |
| Oct 16, 2024 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 27 |
| Oct 15, 2024 | 1.67 | 1.76 | 1.67 | 1.75 | 1.75 | 3.61% | 10,142 |
| Oct 14, 2024 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | -1.23% | 1,034 |
| Oct 11, 2024 | 1.95 | 1.95 | 1.71 | 1.71 | 1.71 | 0.88% | 828 |
| Oct 10, 2024 | 1.71 | 1.71 | 1.64 | 1.70 | 1.70 | -1.45% | 1,506 |
| Oct 9, 2024 | 1.74 | 1.80 | 1.72 | 1.72 | 1.72 | - | 3,578 |
| Oct 8, 2024 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -1.71% | 975 |
| Oct 7, 2024 | 1.69 | 1.75 | 1.69 | 1.75 | 1.75 | -1.69% | 10,168 |
| Oct 4, 2024 | 1.79 | 1.79 | 1.65 | 1.78 | 1.78 | 1.71% | 27,948 |
| Oct 3, 2024 | 1.81 | 1.81 | 1.70 | 1.75 | 1.75 | -7.89% | 10,560 |
| Oct 2, 2024 | 1.90 | 1.90 | 1.90 | 1.90 | 1.90 | 3.83% | 1,183 |
| Oct 1, 2024 | 1.83 | 1.83 | 1.83 | 1.83 | 1.83 | -1.08% | 302 |
| Sep 30, 2024 | 1.86 | 1.86 | 1.85 | 1.85 | 1.85 | -7.50% | 659 |
| Sep 27, 2024 | 2.04 | 2.08 | 1.92 | 2.00 | 2.00 | -1.96% | 3,378 |
| Sep 26, 2024 | 2.07 | 2.07 | 1.98 | 2.04 | 2.04 | -5.12% | 4,189 |
| Sep 25, 2024 | 1.80 | 2.15 | 1.77 | 2.15 | 2.15 | 6.97% | 7,543 |
| Sep 24, 2024 | 2.00 | 2.18 | 1.76 | 2.01 | 2.01 | 14.86% | 13,845 |
| Sep 23, 2024 | 1.81 | 1.85 | 1.75 | 1.75 | 1.75 | -5.41% | 1,475 |
| Sep 20, 2024 | 1.84 | 2.20 | 1.82 | 1.85 | 1.85 | -2.63% | 12,924 |
| Sep 19, 2024 | 1.78 | 1.95 | 1.78 | 1.90 | 1.90 | 5.56% | 1,586 |
| Sep 18, 2024 | 1.90 | 2.08 | 1.72 | 1.80 | 1.80 | -2.70% | 33,176 |
| Sep 17, 2024 | 1.79 | 1.90 | 1.79 | 1.85 | 1.85 | 5.71% | 13,904 |
| Sep 16, 2024 | 1.60 | 1.75 | 1.56 | 1.75 | 1.75 | 11.46% | 11,322 |
| Sep 13, 2024 | 1.56 | 1.60 | 1.56 | 1.57 | 1.57 | 0.64% | 2,181 |
| Sep 12, 2024 | 1.62 | 1.62 | 1.56 | 1.56 | 1.56 | -8.24% | 13,540 |
| Sep 11, 2024 | 1.75 | 1.75 | 1.63 | 1.70 | 1.70 | -10.53% | 21,790 |