Talis Biomedical

TLIS
🏛️ usa →
1.50
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 7.62 7.87 7.45 7.45 0.0M
2023-12-28 7.46 7.79 7.46 7.61 0.0M
2023-12-27 7.66 7.77 7.37 7.64 0.0M
2023-12-26 7.81 8.30 7.47 7.66 0.0M
2023-12-22 8.34 8.34 7.96 8.25 0.0M
2023-12-21 7.93 8.24 7.68 8.01 0.0M
2023-12-20 8.16 8.44 7.82 8.23 0.0M
2023-12-19 8.31 8.53 8.26 8.53 0.0M
2023-12-18 8.19 8.49 8.04 8.49 0.0M
2023-12-15 8.12 8.43 7.27 8.05 0.0M
2023-12-14 8.25 8.40 7.93 8.10 0.0M
2023-12-13 7.98 8.43 7.75 8.14 0.1M
2023-12-12 7.41 7.74 7.01 7.46 0.0M
2023-12-11 7.27 7.75 7.20 7.51 0.0M
2023-12-08 8.01 8.15 7.22 7.97 0.0M
2023-12-07 8.13 8.31 8.00 8.05 0.0M
2023-12-06 7.82 8.19 7.77 8.05 0.0M
2023-12-05 7.79 8.12 7.44 8.00 0.0M
2023-12-04 7.90 7.94 7.56 7.85 0.0M
2023-12-01 7.65 7.96 7.44 7.85 0.0M
2023-11-30 7.53 7.75 7.41 7.65 0.0M
2023-11-29 7.54 7.54 7.32 7.43 0.0M
2023-11-28 7.42 7.60 7.39 7.49 0.0M
2023-11-27 7.19 7.49 7.16 7.37 0.0M
2023-11-24 7.01 7.17 6.93 7.02 0.0M
2023-11-22 7.10 7.24 6.93 6.98 0.0M
2023-11-21 7.21 7.48 6.86 7.12 0.0M
2023-11-20 7.00 7.50 6.80 7.16 0.0M
2023-11-17 7.03 7.19 6.66 7.07 0.0M
2023-11-16 7.25 7.25 6.83 6.91 0.0M
2023-11-15 7.00 7.37 6.91 7.36 0.0M
2023-11-14 6.84 7.40 6.84 7.10 0.4M
2023-11-13 5.57 5.57 5.25 5.40 0.0M
2023-11-10 6.00 6.00 5.63 5.75 0.0M
2023-11-09 5.77 5.77 5.77 5.77 0.0M
2023-11-08 5.75 6.01 5.75 5.81 0.0M
2023-11-07 5.91 6.23 5.91 6.23 0.0M
2023-11-06 5.82 6.22 5.71 6.10 0.0M
2023-11-03 5.11 6.13 5.07 5.82 0.0M
2023-11-02 4.82 5.39 4.78 5.25 0.0M
2023-11-01 4.77 5.09 4.70 5.01 0.0M
2023-10-31 4.55 4.86 4.35 4.78 0.0M
2023-10-30 4.52 4.69 4.40 4.69 0.0M
2023-10-27 4.55 4.68 4.36 4.36 0.0M
2023-10-26 4.92 4.92 4.50 4.63 0.0M
2023-10-25 4.77 4.92 4.38 4.57 0.0M
2023-10-24 5.00 5.24 4.72 4.72 0.0M
2023-10-23 5.19 5.19 4.70 4.87 0.0M
2023-10-20 5.05 5.27 5.05 5.05 0.0M
2023-10-19 5.36 5.36 5.04 5.06 0.0M
2023-10-18 5.57 5.79 5.31 5.31 0.0M
2023-10-17 5.32 5.59 5.32 5.38 0.0M
2023-10-16 5.31 5.62 5.30 5.40 0.0M
2023-10-13 5.46 5.49 5.30 5.30 0.0M
2023-10-12 5.30 5.60 5.30 5.41 0.0M
2023-10-11 5.31 5.31 5.30 5.30 0.0M
2023-10-10 5.55 5.59 5.29 5.29 0.0M
2023-10-09 5.33 5.80 5.33 5.80 0.0M
2023-10-06 5.29 5.57 5.29 5.34 0.0M
2023-10-05 5.54 5.70 5.40 5.42 0.0M
2023-10-04 5.73 5.80 5.52 5.53 0.0M
2023-10-03 5.72 5.83 5.52 5.81 0.0M
2023-10-02 5.72 5.85 5.72 5.84 0.0M
2023-09-29 5.72 5.77 5.72 5.77 0.0M
2023-09-28 5.98 5.98 5.73 5.73 0.0M
2023-09-26 5.60 5.99 5.60 5.90 0.0M
2023-09-25 5.79 6.00 5.56 5.63 0.0M
2023-09-22 5.52 5.81 5.52 5.52 0.0M
2023-09-21 5.77 5.92 5.60 5.74 0.0M
2023-09-20 5.66 5.95 5.40 5.90 0.0M
2023-09-19 5.65 5.94 5.61 5.63 0.0M
2023-09-18 6.19 6.27 5.62 5.70 0.0M
2023-09-15 6.01 6.25 5.79 6.19 0.0M
2023-09-14 6.22 6.40 6.20 6.21 0.0M
2023-09-13 6.16 6.35 5.86 6.10 0.0M
2023-09-12 6.07 6.48 6.07 6.45 0.0M
2023-09-11 6.49 6.49 5.80 5.80 0.0M
2023-09-08 6.07 6.19 6.05 6.19 0.0M
2023-09-07 6.03 6.03 6.02 6.02 0.0M
2023-09-06 6.00 6.07 6.00 6.00 0.0M
2023-09-05 6.29 6.29 5.95 6.06 0.0M
2023-09-01 6.65 6.99 6.02 6.02 0.0M
2023-08-31 6.21 6.25 6.20 6.20 0.0M
2023-08-30 6.46 6.60 6.25 6.25 0.0M
2023-08-29 6.60 6.60 6.60 6.60 0.0M
2023-08-28 6.30 7.00 6.30 6.40 0.0M
2023-08-25 6.60 6.87 6.32 6.39 0.0M
2023-08-24 6.04 6.32 6.04 6.30 0.0M
2023-08-23 6.45 7.06 6.45 6.50 0.0M
2023-08-22 6.26 6.51 6.26 6.51 0.0M
2023-08-21 6.43 6.67 6.12 6.16 0.0M
2023-08-18 6.74 6.90 6.23 6.37 0.0M
2023-08-17 6.82 6.86 6.48 6.86 0.0M
2023-08-16 7.05 7.23 6.80 6.83 0.0M
2023-08-15 7.72 7.72 7.07 7.12 0.0M
2023-08-14 7.20 7.53 7.20 7.40 0.0M
2023-08-11 7.68 8.00 7.51 7.60 0.0M
2023-08-10 7.44 7.60 7.21 7.59 0.0M
2023-08-09 7.33 7.78 7.30 7.69 0.0M
2023-08-08 7.45 7.81 7.18 7.57 0.0M
2023-08-07 7.36 7.61 7.36 7.61 0.0M
2023-08-04 7.50 7.52 7.36 7.52 0.0M
2023-08-03 7.25 7.58 7.25 7.58 0.0M
2023-08-02 7.41 7.59 7.37 7.57 0.0M
2023-08-01 7.44 7.65 7.32 7.42 0.0M
2023-07-31 7.42 7.54 7.30 7.48 0.0M
2023-07-28 7.49 7.53 7.34 7.51 0.0M
2023-07-27 7.76 7.80 7.09 7.56 0.0M
2023-07-26 7.40 7.66 7.40 7.47 0.0M
2023-07-25 7.69 7.77 7.51 7.68 0.0M
2023-07-24 7.34 7.85 7.30 7.83 0.0M
2023-07-21 7.26 7.39 7.24 7.30 0.0M
2023-07-20 7.53 7.53 7.08 7.30 0.0M
2023-07-19 7.35 8.04 7.25 7.65 0.1M
2023-07-18 7.61 8.19 7.10 7.35 0.0M
2023-07-17 7.86 7.97 7.63 7.65 0.0M
2023-07-14 8.10 8.17 7.83 7.89 0.0M
2023-07-13 8.12 8.22 8.00 8.14 0.0M
2023-07-12 7.79 8.15 7.79 7.89 0.0M
2023-07-11 7.26 8.15 7.26 7.85 0.0M
2023-07-10 7.25 7.32 7.16 7.28 0.0M
2023-07-07 7.44 8.19 6.92 7.25 0.0M
2023-07-06 7.45 7.61 6.85 7.36 0.1M
2023-07-05 7.05 7.94 6.62 7.47 0.1M
2023-07-03 7.05 7.34 6.90 7.20 0.0M
2023-06-30 6.75 7.27 6.75 7.20 0.0M
2023-06-29 6.70 7.35 6.70 7.05 0.0M
2023-06-28 6.92 7.31 6.72 6.78 0.0M
2023-06-27 6.89 7.20 6.66 6.90 0.0M
2023-06-26 7.00 7.28 6.66 6.74 0.0M
2023-06-23 7.21 7.35 6.81 7.33 0.0M
2023-06-22 7.43 7.65 7.08 7.35 0.0M
2023-06-21 7.61 7.65 7.05 7.20 0.0M
2023-06-20 7.13 7.20 6.81 6.98 0.0M
2023-06-16 6.75 7.13 6.75 7.13 0.0M
2023-06-15 7.05 7.37 6.67 6.77 0.0M
2023-06-14 7.47 7.61 6.62 6.66 0.0M
2023-06-13 7.80 7.80 7.25 7.26 0.0M
2023-06-12 7.80 7.80 7.20 7.65 0.0M
2023-06-09 7.95 8.10 7.39 7.57 0.0M
2023-06-08 7.35 7.95 7.20 7.73 0.0M
2023-06-07 7.20 7.50 7.16 7.36 0.0M
2023-06-06 7.07 7.35 7.05 7.13 0.0M
2023-06-05 7.50 7.50 7.07 7.16 0.0M
2023-06-02 7.50 7.50 7.01 7.35 0.0M
2023-06-01 6.98 7.50 6.90 6.92 0.0M
2023-05-31 7.50 7.61 7.05 7.36 0.0M
2023-05-30 7.27 7.80 7.21 7.35 0.0M
2023-05-26 7.22 7.80 7.22 7.80 0.0M
2023-05-25 7.75 7.85 6.90 7.37 0.0M
2023-05-24 7.35 8.67 7.28 8.03 0.1M
2023-05-23 7.03 7.17 6.90 7.03 0.0M
2023-05-22 6.90 7.17 6.86 6.90 0.0M
2023-05-19 6.78 6.96 6.63 6.89 0.0M
2023-05-18 6.90 7.03 6.62 6.75 0.0M
2023-05-17 6.76 6.90 6.55 6.82 0.0M
2023-05-16 6.77 7.20 6.75 6.98 0.0M
2023-05-15 7.16 7.21 6.48 6.75 0.0M
2023-05-12 7.62 7.73 6.83 6.83 0.0M
2023-05-11 7.95 8.08 7.53 7.73 0.0M
2023-05-10 8.09 8.09 7.80 8.08 0.0M
2023-05-09 7.95 8.09 7.65 8.09 0.0M
2023-05-08 7.80 7.95 7.50 7.90 0.0M
2023-05-05 7.80 8.06 7.35 7.80 0.0M
2023-05-04 7.50 7.71 7.20 7.65 0.0M
2023-05-03 7.50 7.80 7.50 7.53 0.0M
2023-05-02 7.65 8.10 7.10 7.50 0.0M
2023-05-01 7.35 8.17 7.35 7.78 0.0M
2023-04-28 7.35 7.50 7.20 7.35 0.0M
2023-04-27 7.20 7.65 7.13 7.20 0.0M
2023-04-26 7.41 7.94 7.31 7.40 0.0M
2023-04-25 7.37 7.99 7.30 7.48 0.0M
2023-04-24 7.72 7.73 7.21 7.56 0.0M
2023-04-21 7.20 7.72 7.13 7.62 0.0M
2023-04-20 7.49 7.66 7.05 7.16 0.0M
2023-04-19 6.97 7.40 6.76 6.96 0.0M
2023-04-18 7.50 7.80 6.83 6.97 0.0M
2023-04-17 7.35 7.35 6.78 6.90 0.0M
2023-04-14 7.35 7.35 6.83 6.96 0.0M
2023-04-13 6.92 7.71 6.90 7.19 0.0M
2023-04-12 7.20 7.50 6.92 6.92 0.0M
2023-04-11 6.92 7.20 6.92 7.14 0.0M
2023-04-10 7.43 7.56 6.93 6.93 0.0M
2023-04-06 7.13 7.50 7.13 7.42 0.0M
2023-04-05 7.13 7.50 7.13 7.20 0.0M
2023-04-04 7.35 7.35 6.92 7.23 0.0M
2023-04-03 7.05 7.41 7.05 7.25 0.0M
2023-03-31 7.20 7.70 6.98 7.35 0.0M
2023-03-30 7.35 7.39 6.90 7.21 0.0M
2023-03-29 7.50 7.65 7.05 7.28 0.0M
2023-03-28 6.90 7.75 6.80 7.19 0.0M
2023-03-27 7.39 7.76 6.69 7.24 0.0M
2023-03-24 7.47 7.82 7.02 7.32 0.0M
2023-03-23 7.80 8.15 7.47 7.58 0.0M
2023-03-22 8.25 8.25 7.95 8.07 0.0M
2023-03-21 7.80 8.16 7.80 7.89 0.0M
2023-03-20 7.80 8.16 7.80 7.80 0.0M
2023-03-17 8.42 8.71 8.03 8.16 0.0M
2023-03-16 8.48 9.00 8.40 8.42 0.0M
2023-03-15 8.85 8.85 8.40 8.42 0.0M
2023-03-14 8.49 8.99 8.40 8.62 0.0M
2023-03-13 8.55 8.55 8.33 8.44 0.0M
2023-03-10 8.70 8.85 8.26 8.53 0.0M
2023-03-09 8.70 9.00 8.70 8.70 0.0M
2023-03-08 8.85 9.15 8.70 8.96 0.0M
2023-03-07 9.00 9.15 8.55 8.96 0.0M
2023-03-06 8.48 9.02 8.48 8.90 0.0M
2023-03-03 8.96 9.04 8.48 8.55 0.0M
2023-03-02 9.00 9.00 8.50 8.65 0.0M
2023-03-01 8.59 9.36 8.33 8.58 0.0M
2023-02-28 9.15 9.15 8.52 8.70 0.0M
2023-02-27 8.55 9.18 8.55 8.70 0.0M
2023-02-24 8.66 8.66 8.33 8.33 0.0M
2023-02-23 8.57 8.92 8.57 8.63 0.0M
2023-02-22 9.36 9.36 8.57 8.66 0.0M
2023-02-21 9.04 9.15 8.74 8.74 0.0M
2023-02-17 8.89 9.36 8.57 9.00 0.0M
2023-02-16 9.17 9.56 8.95 9.00 0.0M
2023-02-15 9.30 9.30 9.00 9.17 0.0M
2023-02-14 9.30 9.45 9.01 9.15 0.0M
2023-02-13 9.37 9.60 8.89 9.30 0.0M
2023-02-10 8.89 9.45 8.89 9.15 0.0M
2023-02-09 9.45 9.45 8.89 9.14 0.0M
2023-02-08 9.15 9.45 9.15 9.30 0.0M
2023-02-07 9.53 9.75 9.00 9.30 0.0M
2023-02-06 9.02 9.60 9.02 9.53 0.0M
2023-02-03 9.30 9.45 8.89 9.00 0.0M
2023-02-02 9.30 9.38 8.90 9.09 0.0M
2023-02-01 9.42 9.59 8.85 8.89 0.0M
2023-01-31 8.74 9.60 8.74 9.42 0.0M
2023-01-30 9.00 9.00 8.70 8.70 0.0M
2023-01-27 9.37 9.38 8.64 8.88 0.0M
2023-01-26 9.30 9.45 9.00 9.00 0.0M
2023-01-25 9.45 9.45 9.15 9.30 0.0M
2023-01-24 9.47 9.71 9.05 9.54 0.0M
2023-01-23 9.57 9.75 9.30 9.45 0.0M
2023-01-20 9.73 9.73 8.73 9.37 0.0M
2023-01-19 8.70 9.00 8.70 8.73 0.0M
2023-01-18 8.37 8.87 8.37 8.73 0.0M
2023-01-17 8.55 8.55 7.82 8.39 0.0M
2023-01-13 8.09 9.43 7.95 8.65 0.0M
2023-01-12 7.80 8.25 7.80 7.95 0.0M
2023-01-11 7.81 8.25 7.81 8.10 0.0M
2023-01-10 7.80 8.25 7.58 7.81 0.0M
2023-01-09 7.65 8.63 7.50 7.75 0.0M
2023-01-06 7.22 8.19 7.13 7.50 0.0M
2023-01-05 7.30 7.50 7.05 7.50 0.0M
2023-01-04 7.50 7.56 6.77 7.33 0.0M
2023-01-03 6.77 8.46 6.77 7.35 0.0M