Mercados españoles cerrados

Talis Biomedical Corporation (TLIS)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
8,90+0,17 (+1,95%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
21 abr 2023 - 21 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 20248,999,108,508,908,9012.400
18 abr 20248,579,008,409,009,007700
17 abr 20248,558,758,408,458,4524.300
16 abr 20248,318,538,318,478,471000
15 abr 20248,308,538,228,498,4920.400
12 abr 20248,458,608,208,508,5011.400
11 abr 20248,648,758,058,468,4611.900
10 abr 20248,298,558,048,508,509400
09 abr 20248,348,458,168,358,352400
08 abr 20248,448,448,298,298,292700
05 abr 20248,448,758,018,408,406400
04 abr 20248,558,558,438,438,43500
03 abr 20247,858,757,508,408,4013.800
02 abr 20248,508,507,768,008,0010.800
01 abr 20248,888,888,508,508,503200
28 mar 20248,758,978,758,758,753700
27 mar 20248,889,008,888,888,883300
26 mar 20249,009,009,009,009,00800
25 mar 20249,089,088,758,908,905300
22 mar 20249,119,209,109,109,109500
21 mar 20249,209,209,109,209,2013.800
20 mar 20249,119,309,119,199,197800
19 mar 20249,259,259,109,179,1715.700
18 mar 20249,119,329,089,259,259400
15 mar 20248,629,108,509,109,105100
14 mar 20249,109,118,808,808,803800
13 mar 20248,259,118,258,758,759100
12 mar 20248,228,298,208,258,253000
11 mar 20247,708,317,588,178,1710.000
08 mar 20248,088,197,608,078,0716.800
07 mar 20247,908,137,908,108,103600
06 mar 20247,988,257,988,258,253100
05 mar 20248,258,258,108,198,193700
04 mar 20248,038,317,838,238,237300
01 mar 20247,888,297,878,168,1614.300
29 feb 20248,188,507,938,188,186900
28 feb 20248,188,508,188,438,433200
27 feb 20248,558,658,258,258,2519.000
26 feb 20248,598,708,308,528,5211.200
23 feb 20248,538,538,528,528,521500
22 feb 20248,878,878,518,818,817200
21 feb 20248,468,808,468,618,6115.200
20 feb 20248,798,938,248,418,4110.400
16 feb 20248,508,508,338,338,33900
15 feb 20248,318,958,318,548,544100
14 feb 20248,109,198,108,648,6428.900
13 feb 20247,958,707,857,947,9433.500
12 feb 20247,718,487,437,827,8239.500
09 feb 20247,327,967,107,677,676100
08 feb 20247,227,447,027,327,324400
07 feb 20247,067,587,017,387,384000
06 feb 20247,137,487,137,207,207800
05 feb 20247,367,527,367,527,521400
02 feb 20247,487,667,177,547,5412.000
01 feb 20247,707,897,507,557,5516.500
31 ene 20247,717,897,547,767,765900
30 ene 20247,928,127,707,897,897600
29 ene 20247,968,107,848,078,077300
26 ene 20248,008,117,727,877,875100
25 ene 20247,738,077,698,078,073400
24 ene 20247,697,917,697,857,854900
23 ene 20247,688,167,687,767,7610.500
22 ene 20247,868,207,827,907,909400
19 ene 20248,048,048,008,018,012300
18 ene 20248,008,207,818,168,1610.400
17 ene 20248,018,017,758,018,011300
16 ene 20248,208,207,878,108,103400
12 ene 20247,748,257,748,158,1516.100
11 ene 20247,898,147,728,148,1411.400
10 ene 20248,018,127,908,008,008200
09 ene 20248,118,138,098,108,105000
08 ene 20248,028,147,958,118,1111.700
05 ene 20248,298,427,818,188,189300
04 ene 20248,018,398,018,148,143300
03 ene 20248,018,097,798,088,083700
02 ene 20247,448,047,448,048,043700
29 dic 20237,627,867,457,457,454600
28 dic 20237,467,797,467,617,6112.000
27 dic 20237,667,777,377,647,6420.900
26 dic 20237,818,307,477,667,6623.900
22 dic 20238,348,347,968,258,256400
21 dic 20237,938,247,688,018,016300
20 dic 20238,168,447,828,238,238400
19 dic 20238,318,538,268,538,535600
18 dic 20238,198,498,048,498,494500
15 dic 20238,128,437,278,058,0518.000
14 dic 20238,258,407,938,108,108400
13 dic 20237,988,437,758,148,1462.700
12 dic 20237,417,747,017,467,466600
11 dic 20237,277,757,207,517,5115.900
08 dic 20238,018,157,227,977,973500
07 dic 20238,138,318,008,058,058400
06 dic 20237,828,197,778,058,0518.400
05 dic 20237,798,127,448,008,0010.700
04 dic 20237,907,947,567,857,8512.000
01 dic 20237,657,967,437,857,8516.000
30 nov 20237,537,757,417,657,659300
29 nov 20237,547,547,327,437,437700
28 nov 20237,427,607,397,497,498600
27 nov 20237,197,497,167,377,3721.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...