Talis Biomedical Corporation (TLIS)
OTCMKTS
· Delayed Price · Currency is USD
1.420
-0.080 (-5.33%)
May 13, 2025, 10:30 AM EDT
Talis Biomedical Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |