Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Talis Biomedical Corp
(NQ:
TLIS
)
8.540
UNCHANGED
Streaming Delayed Price
Updated: 3:50 PM EDT, Jul 17, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 17, 2024
8.600
8.830
8.540
8.540
1,396
-0.14(-1.61%)
Jul 16, 2024
8.510
8.830
8.500
8.680
16,751
+0.24(+2.84%)
Jul 15, 2024
8.440
8.440
8.440
8.440
326
-0.06(-0.71%)
Jul 12, 2024
8.410
8.745
8.386
8.500
9,851
+0.18(+2.16%)
Jul 11, 2024
8.525
8.525
8.320
8.320
6,462
-0.19(-2.23%)
Jul 10, 2024
8.500
8.663
8.450
8.510
9,682
-0.19(-2.18%)
Jul 09, 2024
8.700
8.700
8.700
8.700
1,301
+0.08(+0.99%)
Jul 08, 2024
8.551
8.860
8.551
8.615
7,630
-0.06(-0.69%)
Jul 05, 2024
8.610
8.880
8.600
8.675
4,476
+0.08(+0.87%)
Jul 03, 2024
8.670
8.860
8.436
8.600
8,566
+0.10(+1.18%)
Jul 02, 2024
8.990
8.990
8.350
8.500
10,107
+0.07(+0.83%)
Jul 01, 2024
8.350
8.880
8.307
8.430
8,244
-0.23(-2.68%)
Jun 28, 2024
8.400
8.900
8.310
8.662
9,272
+0.05(+0.54%)
Jun 27, 2024
8.250
8.890
8.250
8.615
7,447
+0.12(+1.35%)
Jun 26, 2024
8.510
8.510
8.260
8.500
7,285
-0.30(-3.41%)
Jun 25, 2024
8.500
8.938
8.500
8.800
1,667
+0.26(+3.04%)
Jun 24, 2024
8.802
8.802
8.530
8.540
1,180
-0.32(-3.61%)
Jun 21, 2024
8.510
8.860
8.320
8.860
14,327
+0.16(+1.84%)
Jun 20, 2024
8.250
8.900
8.250
8.700
16,138
+0.41(+4.95%)
Jun 18, 2024
8.500
8.500
8.290
8.290
2,518
-0.31(-3.60%)
Jun 17, 2024
8.870
9.018
8.550
8.600
16,175
-0.31(-3.48%)
Jun 14, 2024
8.910
8.910
8.910
8.910
796
-0.08(-0.94%)
Jun 13, 2024
9.105
9.105
8.995
8.995
507
-0.16(-1.69%)
Jun 12, 2024
9.060
9.150
8.890
9.150
4,245
+0.15(+1.67%)
Jun 11, 2024
9.250
9.250
8.880
9.000
13,136
-0.18(-1.91%)
Jun 10, 2024
9.175
9.175
9.175
9.175
415
+0.03(+0.27%)
Jun 07, 2024
9.100
9.150
9.000
9.150
2,367
+0.12(+1.36%)
Jun 06, 2024
9.000
9.250
8.880
9.027
4,927
-0.12(-1.35%)
Jun 05, 2024
8.970
9.530
8.970
9.150
13,748
-0.13(-1.45%)
Jun 04, 2024
9.285
9.285
9.285
9.285
903
+0.04(+0.38%)
Jun 03, 2024
9.200
9.250
9.065
9.250
3,577
+0.05(+0.54%)
May 31, 2024
9.180
9.210
9.180
9.200
1,354
+0.00(+0.00%)
May 30, 2024
9.000
9.200
8.910
9.200
10,614
+0.10(+1.10%)
May 29, 2024
8.910
9.240
8.910
9.100
3,598
+0.20(+2.25%)
May 28, 2024
9.160
9.230
8.900
8.900
4,116
-0.10(-1.11%)
May 24, 2024
9.020
9.100
9.000
9.000
9,207
-0.14(-1.53%)
May 23, 2024
9.270
9.270
8.950
9.140
6,261
-0.05(-0.54%)
May 22, 2024
8.850
9.200
8.850
9.190
4,829
+0.34(+3.84%)
May 21, 2024
8.680
8.850
8.680
8.850
1,531
+0.15(+1.72%)
May 20, 2024
8.800
9.220
8.700
8.700
22,100
-0.28(-3.12%)
May 17, 2024
9.030
9.030
8.800
8.980
2,170
-0.18(-1.97%)
May 16, 2024
9.100
9.300
9.060
9.160
5,148
+0.21(+2.34%)
May 15, 2024
8.900
9.080
8.696
8.950
8,399
+0.23(+2.64%)
May 14, 2024
8.920
9.100
8.666
8.720
9,856
-0.12(-1.36%)
May 13, 2024
9.260
9.510
8.840
8.840
8,262
-0.46(-4.95%)
May 10, 2024
9.120
9.370
9.000
9.300
5,556
+0.04(+0.43%)
May 09, 2024
9.000
9.430
9.000
9.260
11,873
+0.05(+0.54%)
May 08, 2024
9.320
9.590
9.050
9.210
4,118
-0.09(-0.97%)
May 07, 2024
9.500
9.600
8.650
9.300
14,220
+0.14(+1.53%)
May 06, 2024
9.350
9.500
8.677
9.160
10,762
+0.01(+0.11%)
May 03, 2024
9.250
9.250
8.617
9.150
1,381
+0.05(+0.55%)
May 02, 2024
9.160
9.160
8.990
9.100
1,691
+0.11(+1.17%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.