Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Talis Biomedical Corp (NQ: TLIS )

4.380 UNCHANGED
Last Price Updated: 4:00 PM EDT, Aug 30, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 1.030 1.080 1.030 1.050 89,748 +0.03(+2.94%)
May 27, 2022 0.9700 1.050 0.9300 1.020 93,379 +0.08(+8.35%)
May 26, 2022 0.9200 0.9984 0.9106 0.9414 79,045 +0.01(+1.23%)
May 25, 2022 0.9151 1.020 0.9010 0.9300 149,196 +0.01(+1.24%)
May 24, 2022 0.9900 1.020 0.9100 0.9186 279,963 -0.08(-8.14%)
May 23, 2022 1.030 1.060 0.9827 1.000 372,724 +0.00(+0.00%)
May 20, 2022 1.020 1.040 0.9810 1.000 81,984 -0.02(-1.96%)
May 19, 2022 1.010 1.050 0.9776 1.020 79,859 -0.01(-0.97%)
May 18, 2022 1.060 1.060 1.030 1.030 69,462 -0.03(-2.83%)
May 17, 2022 1.040 1.148 1.040 1.060 110,843 +0.05(+4.95%)
May 16, 2022 1.030 1.080 0.9815 1.010 271,592 +0.03(+3.06%)
May 13, 2022 1.030 1.110 0.9710 0.9800 160,545 -0.06(-5.77%)
May 12, 2022 1.030 1.100 0.9900 1.040 126,567 -0.04(-3.70%)
May 11, 2022 1.140 1.320 0.9700 1.080 601,030 -0.10(-8.47%)
May 10, 2022 1.030 1.340 1.020 1.180 607,729 +0.14(+13.46%)
May 09, 2022 1.130 1.130 0.9810 1.040 156,707 -0.05(-4.59%)
May 06, 2022 1.050 1.130 1.020 1.090 128,285 +0.04(+3.81%)
May 05, 2022 1.050 1.060 0.9900 1.050 196,431 +0.05(+5.00%)
May 04, 2022 1.070 1.090 1.000 1.000 147,154 -0.06(-5.66%)
May 03, 2022 1.040 1.080 0.9974 1.060 63,627 +0.04(+3.92%)
May 02, 2022 1.050 1.090 0.9613 1.020 164,037 -0.03(-2.86%)
Apr 29, 2022 1.090 1.100 1.040 1.050 54,063 -0.04(-3.67%)
Apr 28, 2022 1.130 1.133 1.050 1.090 75,817 -0.03(-2.68%)
Apr 27, 2022 1.070 1.170 1.050 1.120 124,386 +0.03(+2.75%)
Apr 26, 2022 1.150 1.290 1.050 1.090 346,324 -0.04(-3.54%)
Apr 25, 2022 1.080 1.140 1.070 1.130 98,361 +0.06(+5.61%)
Apr 22, 2022 1.080 1.110 1.060 1.070 94,557 -0.03(-2.73%)
Apr 21, 2022 1.160 1.180 1.100 1.100 98,175 -0.03(-2.65%)
Apr 20, 2022 1.190 1.200 1.120 1.130 87,373 -0.05(-4.24%)
Apr 19, 2022 1.160 1.215 1.152 1.180 55,292 +0.03(+2.61%)
Apr 18, 2022 1.300 1.310 1.130 1.150 96,224 -0.13(-10.16%)
Apr 14, 2022 1.320 1.360 1.280 1.280 74,796 -0.02(-1.54%)
Apr 13, 2022 1.310 1.320 1.290 1.300 80,834 +0.01(+0.78%)
Apr 12, 2022 1.300 1.397 1.280 1.290 113,413 +0.01(+0.78%)
Apr 11, 2022 1.340 1.390 1.260 1.280 153,764 -0.06(-4.48%)
Apr 08, 2022 1.340 1.370 1.310 1.340 69,031 -0.02(-1.47%)
Apr 07, 2022 1.330 1.380 1.305 1.360 122,035 +0.04(+3.03%)
Apr 06, 2022 1.350 1.350 1.300 1.320 63,176 -0.04(-2.94%)
Apr 05, 2022 1.370 1.420 1.320 1.360 117,222 -0.02(-1.45%)
Apr 04, 2022 1.470 1.470 1.370 1.380 82,792 -0.06(-4.17%)
Apr 01, 2022 1.420 1.480 1.410 1.440 47,213 +0.03(+2.13%)
Mar 31, 2022 1.440 1.490 1.380 1.410 83,481 -0.03(-2.08%)
Mar 30, 2022 1.580 1.580 1.420 1.440 155,379 -0.07(-4.64%)
Mar 29, 2022 1.440 1.530 1.420 1.510 104,626 +0.09(+6.34%)
Mar 28, 2022 1.430 1.510 1.360 1.420 116,269 +0.00(+0.00%)
Mar 25, 2022 1.430 1.480 1.400 1.420 97,829 -0.04(-2.74%)
Mar 24, 2022 1.590 1.620 1.430 1.460 254,591 -0.13(-8.18%)
Mar 23, 2022 1.510 1.800 1.500 1.590 815,532 +0.06(+3.92%)
Mar 22, 2022 1.520 1.590 1.500 1.530 44,221 +0.01(+0.66%)
Mar 21, 2022 1.590 1.610 1.500 1.520 98,421 -0.03(-1.94%)
Mar 18, 2022 1.330 1.690 1.320 1.550 306,875 +0.13(+9.15%)
Mar 17, 2022 1.280 1.430 1.230 1.420 146,814 +0.12(+9.23%)
Mar 16, 2022 1.690 1.690 0.9600 1.300 1,329,570 -0.39(-23.08%)
Mar 15, 2022 1.590 1.910 1.590 1.690 383,302 +0.07(+4.32%)
Mar 14, 2022 1.710 1.735 1.590 1.620 149,675 -0.08(-4.71%)
Mar 11, 2022 1.770 1.770 1.660 1.700 42,648 -0.05(-2.86%)
Mar 10, 2022 1.810 1.820 1.650 1.750 89,810 -0.08(-4.37%)
Mar 09, 2022 1.800 1.910 1.760 1.830 65,666 +0.09(+5.17%)
Mar 08, 2022 1.820 1.900 1.740 1.740 84,034 -0.06(-3.33%)
Mar 07, 2022 1.800 1.850 1.750 1.800 60,068 +0.01(+0.56%)
Mar 04, 2022 1.750 1.820 1.680 1.790 116,921 +0.04(+2.29%)
Mar 03, 2022 1.980 1.980 1.730 1.750 165,489 -0.22(-11.17%)
Mar 02, 2022 1.940 2.000 1.900 1.970 66,227 +0.02(+1.03%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.