Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic

  • Search Hotels in Livermore

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

Talis Biomedical Corp (NQ: TLIS )

9.200 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Mar 31, 2023 7.200 7.704 6.976 7.350 4,301 +0.14(+1.91%)
Mar 30, 2023 7.350 7.391 6.900 7.212 4,169 -0.06(-0.87%)
Mar 29, 2023 7.500 7.654 7.050 7.275 2,054 +0.09(+1.19%)
Mar 28, 2023 6.900 7.753 6.796 7.189 5,737 -0.05(-0.75%)
Mar 27, 2023 7.392 7.755 6.694 7.244 11,411 -0.07(-0.98%)
Mar 24, 2023 7.470 7.824 7.024 7.316 9,520 -0.26(-3.44%)
Mar 23, 2023 7.800 8.154 7.470 7.577 4,189 -0.49(-6.08%)
Mar 22, 2023 8.250 8.250 7.950 8.067 1,306 +0.17(+2.19%)
Mar 21, 2023 7.800 8.162 7.800 7.894 1,674 +0.09(+1.21%)
Mar 20, 2023 7.800 8.160 7.800 7.800 2,959 -0.36(-4.43%)
Mar 17, 2023 8.415 8.707 8.028 8.162 2,938 -0.25(-3.01%)
Mar 16, 2023 8.475 9.000 8.400 8.415 986 +0.00(+0.00%)
Mar 15, 2023 8.850 8.775 8.400 8.415 2,967 -0.21(-2.40%)
Mar 14, 2023 8.493 8.992 8.400 8.622 5,026 +0.18(+2.19%)
Mar 13, 2023 8.550 8.550 8.332 8.438 4,452 -0.09(-1.04%)
Mar 10, 2023 8.700 8.850 8.264 8.526 8,737 -0.17(-2.00%)
Mar 09, 2023 8.700 9.000 8.700 8.700 8,742 -0.26(-2.86%)
Mar 08, 2023 8.850 9.150 8.700 8.957 4,285 +0.00(+0.02%)
Mar 07, 2023 9.000 9.150 8.550 8.955 12,035 +0.05(+0.57%)
Mar 06, 2023 8.476 9.015 8.476 8.904 3,968 +0.35(+4.14%)
Mar 03, 2023 8.963 9.037 8.476 8.550 5,657 -0.10(-1.13%)
Mar 02, 2023 9.000 9.000 8.498 8.648 5,182 +0.07(+0.79%)
Mar 01, 2023 8.592 9.360 8.331 8.580 7,922 -0.12(-1.38%)
Feb 28, 2023 9.150 9.150 8.524 8.700 4,179 +0.00(+0.00%)
Feb 27, 2023 8.550 9.180 8.550 8.700 2,012 +0.37(+4.41%)
Feb 24, 2023 8.659 8.659 8.332 8.332 3,917 -0.29(-3.39%)
Feb 23, 2023 8.572 8.924 8.565 8.625 6,879 -0.03(-0.35%)
Feb 22, 2023 9.360 9.360 8.565 8.655 5,216 -0.09(-1.00%)
Feb 21, 2023 9.039 9.152 8.742 8.742 5,294 -0.26(-2.87%)
Feb 17, 2023 8.889 9.360 8.565 9.000 7,090 +0.00(+0.00%)
Feb 16, 2023 9.169 9.564 8.949 9.000 15,594 -0.17(-1.85%)
Feb 15, 2023 9.300 9.300 9.000 9.169 4,513 +0.02(+0.21%)
Feb 14, 2023 9.300 9.450 9.009 9.150 4,733 -0.15(-1.61%)
Feb 13, 2023 9.369 9.600 8.887 9.300 7,553 +0.15(+1.64%)
Feb 10, 2023 8.887 9.451 8.887 9.150 12,716 +0.02(+0.16%)
Feb 09, 2023 9.450 9.450 8.887 9.135 3,730 -0.17(-1.77%)
Feb 08, 2023 9.150 9.450 9.150 9.300 5,087 -0.00(-0.02%)
Feb 07, 2023 9.525 9.748 9.000 9.302 2,401 -0.22(-2.35%)
Feb 06, 2023 9.017 9.600 9.017 9.525 5,463 +0.52(+5.82%)
Feb 03, 2023 9.300 9.450 8.889 9.002 7,320 -0.09(-1.02%)
Feb 02, 2023 9.300 9.378 8.895 9.095 7,431 +0.21(+2.31%)
Feb 01, 2023 9.450 9.594 8.850 8.889 6,966 -0.53(-5.65%)
Jan 31, 2023 8.700 9.600 8.742 9.421 14,599 +0.72(+8.27%)
Jan 30, 2023 9.000 9.000 8.700 8.701 4,912 -0.18(-1.98%)
Jan 27, 2023 9.373 9.375 8.636 8.877 6,459 -0.12(-1.37%)
Jan 26, 2023 9.300 9.450 9.000 9.000 837 -0.30(-3.23%)
Jan 25, 2023 9.450 9.450 9.150 9.300 493 -0.24(-2.55%)
Jan 24, 2023 9.466 9.705 9.048 9.543 1,947 +0.09(+0.98%)
Jan 23, 2023 9.569 9.750 9.302 9.450 7,209 +0.08(+0.83%)
Jan 20, 2023 9.733 9.733 8.732 9.372 13,968 +0.65(+7.41%)
Jan 19, 2023 8.701 9.000 8.700 8.726 2,850 -0.01(-0.09%)
Jan 18, 2023 8.370 8.874 8.370 8.733 3,549 +0.35(+4.15%)
Jan 17, 2023 8.550 8.550 7.815 8.385 5,279 -0.26(-3.04%)
Jan 13, 2023 8.085 9.432 7.950 8.648 13,112 +0.70(+8.75%)
Jan 12, 2023 7.800 8.250 7.800 7.952 9,143 -0.15(-1.83%)
Jan 11, 2023 7.808 8.250 7.808 8.100 4,134 +0.29(+3.75%)
Jan 10, 2023 7.800 8.250 7.582 7.808 9,865 +0.05(+0.70%)
Jan 09, 2023 7.650 8.630 7.500 7.753 25,723 +0.25(+3.36%)
Jan 06, 2023 7.216 8.187 7.125 7.502 13,638 +0.00(+0.02%)
Jan 05, 2023 7.350 7.500 7.050 7.500 5,693 +0.17(+2.29%)
Jan 04, 2023 7.498 7.561 6.765 7.332 12,562 -0.02(-0.24%)
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 Livermore.com & California Media Partners, LLC. All rights reserved.