Singapore markets close in 2 hours 23 minutes

Talaris Therapeutics, Inc. (TALS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
2.9000+0.6000 (+26.09%)
At close: 04:00PM EDT
2.8300 -0.07 (-2.41%)
After hours: 07:51PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 Jul 20222.43002.94002.38002.90002.90001,790,600
01 Jul 20224.07004.27502.04002.30002.30003,231,500
30 Jun 20227.07007.21004.35004.51004.5100180,900
29 Jun 20226.94007.16006.65007.13007.130034,900
28 Jun 20227.40007.73007.01007.04007.040024,100
27 Jun 20227.87008.09007.30007.43007.430055,900
24 Jun 20228.38008.45007.67007.91007.9100562,600
23 Jun 20228.40508.40507.97008.21008.210081,900
22 Jun 20227.87008.33007.87008.00008.000068,700
21 Jun 20227.92008.30007.56007.93007.930086,400
17 Jun 20227.80008.50007.80007.98007.980087,500
16 Jun 20228.07408.18107.71007.92007.920051,400
15 Jun 20227.81008.50007.49308.49008.490077,400
14 Jun 20227.75007.98007.51007.80007.800029,400
13 Jun 20227.67007.91507.42007.68007.680060,100
10 Jun 20228.30008.58007.80007.98007.980060,400
09 Jun 20227.82008.60007.49008.45008.450060,800
08 Jun 20228.42009.21007.48007.95007.950076,000
07 Jun 20228.75009.07008.55008.75008.750071,300
06 Jun 20229.03009.07008.64008.74008.740054,300
03 Jun 20228.78008.95008.59708.79008.790098,900
02 Jun 20228.53808.86008.53808.80008.800046,300
01 Jun 20228.77008.88008.42008.72008.720044,200
31 May 20227.40008.84507.29008.61008.610088,000
27 May 20227.22007.71007.00007.40007.400069,500
26 May 20227.23007.50007.10307.30007.300052,800
25 May 20226.58707.34006.53007.00007.000063,900
24 May 20226.95007.37006.83007.18007.180065,300
23 May 20227.34008.00006.67006.96006.960068,400
20 May 20227.04007.55007.04007.37007.370049,600
19 May 20227.93009.04107.00007.10007.100071,500
18 May 20228.75009.47006.85007.60007.6000126,900
17 May 20226.81009.19006.13008.89008.8900110,400
16 May 20226.18006.65005.70006.54006.540035,200
13 May 20226.01007.17106.01006.25006.250067,900
12 May 20226.30006.78005.75505.96005.960028,500
11 May 20226.87006.98006.07006.29006.290023,300
10 May 20227.34007.34006.82006.91006.910027,200
09 May 20227.17007.50007.06007.23007.230022,900
06 May 20227.22007.61007.00007.10007.100036,900
05 May 20227.00007.92007.00007.22007.220044,500
04 May 20226.70007.25006.47007.19007.190036,500
03 May 20227.15007.15006.65006.83006.830030,900
02 May 20226.98007.70006.68007.08007.080037,300
29 Apr 20226.89007.99006.67007.06007.060046,600
28 Apr 20227.08007.55706.65006.79006.790032,500
27 Apr 20226.75007.06006.63506.91006.910020,500
26 Apr 20226.82007.63006.45506.71006.710030,100
25 Apr 20227.43007.43006.17006.98006.980023,200
22 Apr 20227.75008.00507.24007.36007.360029,700
21 Apr 20228.76009.29007.54007.88007.880036,400
20 Apr 20228.88009.11008.38008.99008.990022,200
19 Apr 20228.93009.23008.31008.70008.700044,600
18 Apr 20229.36009.85009.05009.20009.200023,300
14 Apr 20229.810010.47409.38009.49009.490037,700
13 Apr 20229.760010.11509.41009.81009.810031,400
12 Apr 20229.50009.67009.06009.59009.590023,800
11 Apr 20229.20009.48008.53809.43009.430024,100
08 Apr 20229.82009.87009.20009.33009.330025,000
07 Apr 20229.800010.56009.66009.85009.850027,100
06 Apr 20229.71009.92509.66509.85009.850067,800
05 Apr 20229.68009.90009.64009.70009.700029,300
04 Apr 20229.53009.87509.53009.81009.810024,300
01 Apr 20229.730010.37009.45009.53009.530045,300
31 Mar 20229.09009.96009.09009.84009.8400134,600
30 Mar 20229.40009.79509.13509.24009.240054,700
29 Mar 20229.16009.80009.14509.55009.550039,300
28 Mar 20229.00009.14008.76008.95008.950022,500
25 Mar 20229.07009.40008.89008.99008.990046,200
24 Mar 20228.80008.97008.60008.95008.950012,600
23 Mar 20228.69009.17008.69008.81008.810022,300
22 Mar 20228.12008.70008.12008.63008.630042,700
21 Mar 20228.43008.45008.02008.18008.180059,000
18 Mar 20228.50308.50307.60008.16008.1600104,400
17 Mar 20227.62008.10007.53507.96007.960026,700
16 Mar 20227.49008.02007.29007.80007.800042,300
15 Mar 20227.77007.77007.10007.46007.460022,300
14 Mar 20227.37007.92507.06007.55007.550052,800
11 Mar 20227.64007.73507.39007.45007.450012,400
10 Mar 20227.40007.54007.07007.46007.460014,600
09 Mar 20227.70707.70707.34007.63007.630033,100
08 Mar 20226.95007.83006.91007.46007.460059,900
07 Mar 20227.08007.36506.80306.89006.890021,600
04 Mar 20227.12007.21506.79007.01007.010030,100
03 Mar 20227.33007.71507.11007.29007.290052,500
02 Mar 20227.67007.67006.34007.29007.290034,900
01 Mar 20227.22007.74007.07907.58007.580058,300
28 Feb 20227.69008.27006.82007.01007.010067,300
25 Feb 20228.07008.28007.59007.92007.920042,200
24 Feb 20227.49008.31007.24008.20008.200033,500
23 Feb 20228.06508.39807.48007.49007.490024,900
22 Feb 20228.13008.48007.70007.76007.7600110,000
18 Feb 20228.66008.87008.04008.11008.110045,900
17 Feb 20228.79009.39008.79008.86008.860031,100
16 Feb 20228.90009.45008.58008.99008.990010,400
15 Feb 20229.21009.29008.59509.20009.200051,500
14 Feb 20229.08009.31008.79008.93008.930013,200
11 Feb 202210.020010.16008.91009.00009.000026,300
10 Feb 20229.320010.27009.32009.91009.910060,400
09 Feb 202210.022010.18009.41009.67009.670037,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...