Singapore markets open in 3 hours 28 minutes

Talaris Therapeutics, Inc. (TALS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
8.89+2.35 (+35.93%)
At close: 04:00PM EDT
8.85 -0.04 (-0.45%)
After hours: 05:11PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
17 May 20226.819.196.138.898.89109,278
16 May 20226.186.655.706.546.5435,200
13 May 20226.017.176.016.256.2567,900
12 May 20226.306.785.765.965.9628,500
11 May 20226.876.986.076.296.2923,300
10 May 20227.347.346.826.916.9127,200
09 May 20227.177.507.067.237.2322,900
06 May 20227.227.617.007.107.1036,900
05 May 20227.007.927.007.227.2244,500
04 May 20226.707.256.477.197.1936,500
03 May 20227.157.156.656.836.8330,900
02 May 20226.987.706.687.087.0837,300
29 Apr 20226.897.996.677.067.0646,600
28 Apr 20227.087.566.656.796.7932,500
27 Apr 20226.757.066.646.916.9120,500
26 Apr 20226.827.636.456.716.7130,100
25 Apr 20227.437.436.176.986.9823,200
22 Apr 20227.758.017.247.367.3629,700
21 Apr 20228.769.297.547.887.8836,400
20 Apr 20228.889.118.388.998.9922,200
19 Apr 20228.939.238.318.708.7044,600
18 Apr 20229.369.859.059.209.2023,300
14 Apr 20229.8110.479.389.499.4937,700
13 Apr 20229.7610.119.419.819.8131,400
12 Apr 20229.509.679.069.599.5923,800
11 Apr 20229.209.488.549.439.4324,100
08 Apr 20229.829.879.209.339.3325,000
07 Apr 20229.8010.569.669.859.8527,100
06 Apr 20229.719.939.669.859.8567,800
05 Apr 20229.689.909.649.709.7029,300
04 Apr 20229.539.889.539.819.8124,300
01 Apr 20229.7310.379.459.539.5345,300
31 Mar 20229.099.969.099.849.84134,600
30 Mar 20229.409.809.149.249.2454,700
29 Mar 20229.169.809.159.559.5539,300
28 Mar 20229.009.148.768.958.9522,500
25 Mar 20229.079.408.898.998.9946,200
24 Mar 20228.808.978.608.958.9512,600
23 Mar 20228.699.178.698.818.8122,300
22 Mar 20228.128.708.128.638.6342,700
21 Mar 20228.438.458.028.188.1859,000
18 Mar 20228.508.507.608.168.16104,400
17 Mar 20227.628.107.537.967.9626,700
16 Mar 20227.498.027.297.807.8042,300
15 Mar 20227.777.777.107.467.4622,300
14 Mar 20227.377.937.067.557.5552,800
11 Mar 20227.647.747.397.457.4512,400
10 Mar 20227.407.547.077.467.4614,600
09 Mar 20227.717.717.347.637.6333,100
08 Mar 20226.957.836.917.467.4659,900
07 Mar 20227.087.366.806.896.8921,600
04 Mar 20227.127.226.797.017.0130,100
03 Mar 20227.337.727.117.297.2952,500
02 Mar 20227.677.676.347.297.2934,900
01 Mar 20227.227.747.087.587.5858,300
28 Feb 20227.698.276.827.017.0167,300
25 Feb 20228.078.287.597.927.9242,200
24 Feb 20227.498.317.248.208.2033,500
23 Feb 20228.068.407.487.497.4924,900
22 Feb 20228.138.487.707.767.76110,000
18 Feb 20228.668.878.048.118.1145,900
17 Feb 20228.799.398.798.868.8631,100
16 Feb 20228.909.458.588.998.9910,400
15 Feb 20229.219.298.609.209.2051,500
14 Feb 20229.089.318.798.938.9313,200
11 Feb 202210.0210.168.919.009.0026,300
10 Feb 20229.3210.279.329.919.9160,400
09 Feb 202210.0210.189.419.679.6737,800
08 Feb 20229.4810.439.049.669.6683,900
07 Feb 20228.749.918.579.609.6057,700
04 Feb 20228.328.938.138.758.7532,900
03 Feb 20228.589.118.328.428.4234,100
02 Feb 20229.109.998.268.818.8173,200
01 Feb 20229.419.599.099.109.1030,200
31 Jan 20228.959.728.879.439.43122,500
28 Jan 20229.079.298.469.089.0818,800
27 Jan 20229.179.368.759.009.0031,200
26 Jan 202210.0910.098.949.159.1532,200
25 Jan 20229.5010.009.159.829.8246,100
24 Jan 20228.989.748.609.499.4963,400
21 Jan 20229.199.718.519.049.0465,100
20 Jan 20229.8910.029.269.389.3861,600
19 Jan 202210.1010.289.659.809.8048,300
18 Jan 202210.5811.299.8310.0810.0897,600
14 Jan 202210.6311.1710.4810.6510.6560,800
13 Jan 202211.6212.4310.5610.9610.9686,000
12 Jan 202212.2012.2111.5211.7011.70106,700
11 Jan 202213.3513.4512.1212.2812.28104,000
10 Jan 202213.6114.0512.9713.5013.5049,500
07 Jan 202214.4314.5613.3313.6313.6328,600
06 Jan 202214.8615.6514.3714.5114.5154,700
05 Jan 202215.9316.0614.3314.6814.6840,600
04 Jan 202216.5016.6114.8515.9715.9761,200
03 Jan 202215.5916.6314.7916.5616.5685,800
31 Dec 202115.5115.9015.0115.2915.2955,500
30 Dec 202114.6615.6814.6015.3415.3442,400
29 Dec 202114.5714.7614.1014.6614.6651,300
28 Dec 202114.7215.2114.5014.6614.6660,700
27 Dec 202115.1215.2014.4014.5914.5932,000
23 Dec 202115.3715.3714.9314.9914.9962,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...