Singapore markets open in 3 hours 24 minutes

Talaris Therapeutics, Inc. (TALS)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
2.7000+0.0700 (+2.66%)
At close: 04:00PM EDT
2.7000 0.00 (0.00%)
After hours: 04:16PM EDT
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20222.61002.78382.52002.70002.700098,306
30 Sept 20222.65002.70002.60002.63002.630040,500
29 Sept 20222.70002.70002.50002.67002.670027,200
28 Sept 20222.44002.79002.43002.73002.730047,700
27 Sept 20222.45002.53002.34002.47002.4700177,900
26 Sept 20222.37002.66502.34502.46002.4600104,700
23 Sept 20222.75002.83002.32002.43002.4300152,200
22 Sept 20223.02003.02002.72002.77002.7700106,200
21 Sept 20223.03003.28002.94003.06003.060058,000
20 Sept 20223.11003.14002.83003.06003.060071,000
19 Sept 20223.23003.37003.01003.16003.1600104,100
16 Sept 20223.77003.84003.28003.32003.3200260,900
15 Sept 20223.78004.14403.56003.79003.7900343,600
14 Sept 20223.74003.99003.71003.75003.750059,800
13 Sept 20223.64003.89003.39003.61003.610055,600
12 Sept 20223.84003.97503.71503.80003.8000112,500
09 Sept 20223.87004.00003.69003.86003.860075,100
08 Sept 20223.85004.19003.75003.84003.840074,400
07 Sept 20223.56004.07203.55003.91003.910071,100
06 Sept 20223.45003.73003.45003.60003.6000127,200
02 Sept 20223.50003.61003.35003.39003.390034,500
01 Sept 20223.25003.53003.25003.50003.500044,800
31 Aug 20223.29003.40303.20703.31003.310026,500
30 Aug 20223.52003.58503.29003.31003.310034,500
29 Aug 20223.49003.60003.41003.49003.490063,700
26 Aug 20223.62003.71003.42003.50003.500066,400
25 Aug 20223.50003.78003.46003.66003.660068,300
24 Aug 20223.73003.82003.23503.49003.4900219,600
23 Aug 20223.85004.20003.72003.76003.760039,700
22 Aug 20224.08004.08003.71003.85003.850036,200
19 Aug 20224.20004.33104.05004.08004.080035,400
18 Aug 20224.14004.47004.05004.23004.230048,800
17 Aug 20224.34004.41004.12004.22004.220072,200
16 Aug 20224.75004.75004.32004.38004.380077,700
15 Aug 20224.51005.03804.50404.85004.850052,400
12 Aug 20224.71005.06004.63004.85004.850081,500
11 Aug 20224.74004.85004.66004.69004.690058,300
10 Aug 20224.48004.67004.37004.65004.650071,500
09 Aug 20224.52004.52004.12004.34004.340084,600
08 Aug 20224.51004.74504.41004.44004.440054,400
05 Aug 20224.98005.03904.43004.53004.5300183,800
04 Aug 20224.84005.12004.77005.03005.030089,700
03 Aug 20224.55005.22704.55004.78004.7800150,100
02 Aug 20224.31004.60004.29004.44004.440066,300
01 Aug 20224.56004.56004.30004.34004.340046,600
29 Jul 20224.34004.54004.25004.45004.4500129,200
28 Jul 20224.62004.62304.25004.34004.340086,800
27 Jul 20224.52004.65104.32004.61004.6100151,200
26 Jul 20224.29005.02004.03004.51004.5100473,900
25 Jul 20223.84003.96003.76003.92003.9200158,000
22 Jul 20223.71003.93003.66003.84003.8400181,300
21 Jul 20223.57003.89003.47003.76003.7600323,200
20 Jul 20223.54003.72003.48003.55003.5500266,300
19 Jul 20223.44003.64003.31503.53003.5300147,300
18 Jul 20223.31003.55003.27203.31003.3100181,700
15 Jul 20223.21003.45003.13003.29003.2900237,900
14 Jul 20223.03003.19002.95003.14003.140096,700
13 Jul 20222.87003.14302.82003.03003.0300135,900
12 Jul 20222.77003.10002.66002.91002.9100218,600
11 Jul 20223.02003.12902.81002.83002.830094,300
08 Jul 20222.90003.14002.84103.11003.1100186,100
07 Jul 20222.75003.00002.72002.96002.9600312,400
06 Jul 20222.80002.83302.60002.81502.8150447,800
05 Jul 20222.43002.94002.38002.90002.90001,790,600
01 Jul 20224.07004.27502.04002.30002.30003,253,600
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...