Mercados españoles cerrados

Talis Biomedical Corporation (TLIS)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
8,33-0,33 (-3,81%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 20248,708,708,338,338,335600
25 jul 20248,528,668,528,668,662100
24 jul 20248,398,628,308,628,622900
23 jul 20248,658,748,548,648,643300
22 jul 20248,668,668,668,668,66500
19 jul 20248,748,748,748,748,741400
18 jul 20248,748,748,748,748,741500
17 jul 20248,608,838,548,548,541400
16 jul 20248,518,838,508,688,6816.800
15 jul 20248,448,448,448,448,44300
12 jul 20248,418,748,398,508,509800
11 jul 20248,528,528,328,328,326500
10 jul 20248,508,668,458,518,519700
09 jul 20248,708,708,708,708,701300
08 jul 20248,558,868,558,618,617600
05 jul 20248,618,888,608,688,684500
03 jul 20248,678,868,448,608,608600
02 jul 20248,998,998,358,508,5010.100
01 jul 20248,358,888,318,438,438200
28 jun 20248,408,908,318,668,669300
27 jun 20248,258,898,258,618,617400
26 jun 20248,518,518,268,508,507300
25 jun 20248,508,948,508,808,801700
24 jun 20248,808,808,538,548,541200
21 jun 20248,518,868,328,868,8614.300
20 jun 20248,258,908,258,708,7016.100
18 jun 20248,508,508,298,298,292500
17 jun 20248,879,028,558,608,6016.200
14 jun 20248,918,918,918,918,91800
13 jun 20249,109,108,998,998,99500
12 jun 20249,069,158,899,159,154200
11 jun 20249,259,258,889,009,0013.100
10 jun 20249,189,189,189,189,18400
07 jun 20249,109,159,009,159,152400
06 jun 20249,009,258,889,039,034900
05 jun 20248,979,538,979,159,1513.700
04 jun 20249,289,289,289,289,28900
03 jun 20249,209,259,069,259,253600
31 may 20249,189,219,189,209,201400
30 may 20249,009,208,919,209,2010.600
29 may 20248,919,248,919,109,103600
28 may 20249,169,238,908,908,904100
24 may 20249,029,109,009,009,009200
23 may 20249,279,278,959,149,146300
22 may 20248,859,208,859,199,194800
21 may 20248,688,858,688,858,851500
20 may 20248,809,228,708,708,7022.100
17 may 20249,039,038,808,988,982200
16 may 20249,109,309,069,169,165100
15 may 20248,909,088,708,958,958400
14 may 20248,929,108,678,728,729900
13 may 20249,269,518,848,848,848300
10 may 20249,129,379,009,309,305600
09 may 20249,009,439,009,269,2611.900
08 may 20249,329,599,059,219,214100
07 may 20249,509,608,659,309,3014.200
06 may 20249,359,508,689,169,1610.800
03 may 20249,259,258,629,159,151400
02 may 20249,169,168,999,109,101700
01 may 20249,109,108,618,998,994700
30 abr 20249,279,278,628,628,6221.600
29 abr 20248,979,308,629,079,0712.600
26 abr 20248,889,148,889,149,144400
25 abr 20248,789,038,609,009,003700
24 abr 20249,079,208,779,209,203400
23 abr 20249,149,208,959,019,018700
22 abr 20249,039,158,809,009,009700
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...