Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Talaris Therapeutics Inc (NQ: TALS )

2.720 UNCHANGED
Last Price Updated: 4:00 PM EDT, Oct 19, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 19, 2023 1.208 0 +0.66(+121.46%)
Oct 18, 2023 0.5655 0.5655 0.5177 0.5456 2,159,809 -0.02(-2.84%)
Oct 17, 2023 0.5993 0.6073 0.5475 0.5615 1,393,239 -0.04(-6.00%)
Oct 16, 2023 0.6172 0.6232 0.5794 0.5973 1,186,567 +0.03(+4.90%)
Oct 13, 2023 0.5475 0.6053 0.5316 0.5694 3,154,269 +0.03(+5.93%)
Oct 12, 2023 0.5356 0.5559 0.5237 0.5376 665,729 +0.02(+3.05%)
Oct 11, 2023 0.5256 0.5495 0.5117 0.5217 712,719 -0.01(-1.13%)
Oct 10, 2023 0.5396 0.5440 0.5037 0.5276 1,734,059 -0.01(-1.85%)
Oct 09, 2023 0.5655 0.5714 0.5316 0.5376 1,669,753 +0.00(+0.00%)
Oct 06, 2023 0.5336 0.5456 0.5157 0.5376 567,350 +0.00(+0.75%)
Oct 05, 2023 0.5316 0.5475 0.5276 0.5336 132,290 -0.00(-0.37%)
Oct 04, 2023 0.5316 0.5495 0.5177 0.5356 235,299 +0.02(+3.07%)
Oct 03, 2023 0.5177 0.5396 0.5177 0.5197 143,881 +0.00(+0.77%)
Oct 02, 2023 0.5675 0.5675 0.5157 0.5157 732,648 -0.04(-7.83%)
Sep 29, 2023 0.5675 0.5754 0.5595 0.5595 184,467 -0.01(-1.40%)
Sep 28, 2023 0.5754 0.5814 0.5635 0.5675 337,887 -0.00(-0.70%)
Sep 27, 2023 0.5714 0.5794 0.5675 0.5714 128,352 -0.01(-1.03%)
Sep 26, 2023 0.5655 0.5774 0.5555 0.5774 689,063 +0.01(+2.11%)
Sep 25, 2023 0.5794 0.5754 0.5635 0.5655 293,202 -0.02(-3.07%)
Sep 22, 2023 0.5575 0.5894 0.5376 0.5834 386,966 +0.01(+1.38%)
Sep 21, 2023 0.5675 0.5794 0.5615 0.5754 278,522 +0.01(+1.05%)
Sep 20, 2023 0.5814 0.5834 0.5694 0.5694 485,842 -0.01(-2.05%)
Sep 19, 2023 0.5874 0.5874 0.5475 0.5814 632,852 +0.00(+0.00%)
Sep 18, 2023 0.5635 0.5953 0.5475 0.5814 913,831 +0.03(+6.18%)
Sep 15, 2023 0.5396 0.5615 0.5336 0.5475 656,573 +0.01(+1.85%)
Sep 14, 2023 0.5356 0.5456 0.5336 0.5376 236,309 +0.00(+0.37%)
Sep 13, 2023 0.5336 0.5475 0.5316 0.5356 359,322 +0.00(+0.37%)
Sep 12, 2023 0.5615 0.5677 0.5296 0.5336 610,704 -0.03(-4.96%)
Sep 11, 2023 0.5655 0.5794 0.5605 0.5615 759,422 -0.00(-0.35%)
Sep 08, 2023 0.5615 0.5694 0.5396 0.5635 209,931 +0.01(+1.07%)
Sep 07, 2023 0.5495 0.5655 0.5456 0.5575 268,924 +0.01(+1.08%)
Sep 06, 2023 0.5734 0.5734 0.5217 0.5515 249,703 -0.02(-3.15%)
Sep 05, 2023 0.5794 0.5873 0.5515 0.5694 541,058 -0.01(-2.39%)
Sep 01, 2023 0.5774 0.5894 0.5615 0.5834 592,141 +0.01(+1.74%)
Aug 31, 2023 0.5615 0.5734 0.5575 0.5734 408,165 +0.01(+1.77%)
Aug 30, 2023 0.5675 0.5754 0.5615 0.5635 349,604 -0.01(-1.05%)
Aug 29, 2023 0.5635 0.5754 0.5635 0.5694 236,243 +0.01(+1.06%)
Aug 28, 2023 0.5734 0.5814 0.5615 0.5635 250,653 -0.01(-1.39%)
Aug 25, 2023 0.5774 0.5774 0.5694 0.5714 272,791 -0.01(-1.37%)
Aug 24, 2023 0.5754 0.5814 0.5675 0.5794 405,840 +0.00(+0.34%)
Aug 23, 2023 0.5754 0.5814 0.5655 0.5774 520,456 +0.00(+0.69%)
Aug 22, 2023 0.5933 0.5973 0.5675 0.5734 1,236,314 -0.02(-2.70%)
Aug 21, 2023 0.5933 0.5983 0.5774 0.5894 1,469,178 -0.00(-0.34%)
Aug 18, 2023 0.5933 0.6093 0.5844 0.5914 1,435,026 -0.01(-1.00%)
Aug 17, 2023 0.5933 0.5993 0.5694 0.5973 1,746,510 +0.01(+1.01%)
Aug 16, 2023 0.5993 0.5993 0.5894 0.5914 709,755 -0.01(-1.33%)
Aug 15, 2023 0.5953 0.6133 0.5894 0.5993 633,008 +0.00(+0.33%)
Aug 14, 2023 0.5874 0.5973 0.5649 0.5973 927,356 +0.01(+1.01%)
Aug 11, 2023 0.5854 0.5953 0.5854 0.5914 361,758 -0.00(-0.34%)
Aug 10, 2023 0.5973 0.5973 0.5824 0.5933 493,702 -0.00(-0.33%)
Aug 09, 2023 0.5953 0.5953 0.5822 0.5953 727,424 +0.00(+0.67%)
Aug 08, 2023 0.5675 0.5953 0.5615 0.5914 1,127,720 +0.02(+3.48%)
Aug 07, 2023 0.5694 0.5774 0.5582 0.5714 679,164 +0.00(+0.00%)
Aug 04, 2023 0.5575 0.5714 0.5475 0.5714 1,042,394 +0.01(+2.50%)
Aug 03, 2023 0.5575 0.5615 0.5495 0.5575 578,992 -0.00(-0.36%)
Aug 02, 2023 0.5714 0.5714 0.5535 0.5595 564,106 -0.02(-3.44%)
Aug 01, 2023 0.5874 0.5914 0.5744 0.5794 684,096 -0.01(-1.36%)
Jul 31, 2023 0.5973 0.6060 0.5814 0.5874 727,640 -0.01(-1.67%)
Jul 28, 2023 0.5794 0.5993 0.5754 0.5973 360,558 +0.02(+3.09%)
Jul 27, 2023 0.5834 0.5834 0.5714 0.5794 685,542 +0.00(+0.00%)
Jul 26, 2023 0.5794 0.5914 0.5754 0.5794 1,217,410 -0.00(-0.34%)
Jul 25, 2023 0.5993 0.5993 0.5615 0.5814 1,340,881 -0.01(-2.01%)
Jul 24, 2023 0.6133 0.6133 0.5933 0.5933 1,541,847 -0.02(-3.25%)
Jul 21, 2023 0.6093 0.6133 0.5953 0.6133 1,134,159 +0.00(+0.33%)
Jul 20, 2023 0.5993 0.6172 0.5973 0.6113 2,077,863 +0.01(+1.99%)
Jul 19, 2023 0.5973 0.6053 0.5973 0.5993 686,180 +0.00(+0.33%)
Jul 18, 2023 0.5993 0.6093 0.5953 0.5973 1,954,247 +0.00(+0.00%)
Jul 17, 2023 0.6133 0.6172 0.5973 0.5973 557,978 -0.01(-2.28%)
Jul 14, 2023 0.6411 0.6411 0.5998 0.6113 1,315,005 -0.03(-4.66%)
Jul 13, 2023 0.6113 0.6451 0.6083 0.6411 2,662,702 +0.04(+5.92%)
Jul 12, 2023 0.6252 0.6352 0.6013 0.6053 1,345,526 -0.00(-0.65%)
Jul 11, 2023 0.6172 0.6272 0.6051 0.6093 1,006,846 -0.01(-2.24%)
Jul 10, 2023 0.6332 0.6551 0.6013 0.6232 3,581,113 -0.01(-0.95%)
Jul 07, 2023 0.6033 0.6322 0.5996 0.6292 1,330,730 +0.03(+4.29%)
Jul 06, 2023 0.6073 0.6192 0.5973 0.6033 1,310,259 -0.00(-0.66%)
Jul 05, 2023 0.6212 0.6387 0.6013 0.6073 1,926,357 -0.03(-4.39%)
Jul 03, 2023 0.6332 0.6451 0.5973 0.6352 2,369,569 +0.03(+4.93%)
Jun 30, 2023 0.6152 0.6312 0.5983 0.6053 7,088,132 -0.01(-1.62%)
Jun 29, 2023 0.6172 0.6332 0.6033 0.6152 1,300,978 -0.02(-3.44%)
Jun 28, 2023 0.6033 0.6551 0.5894 0.6371 4,245,934 +0.03(+5.61%)
Jun 27, 2023 0.6152 0.6212 0.5933 0.6033 2,597,049 -0.01(-1.94%)
Jun 26, 2023 0.6113 0.6431 0.5854 0.6152 9,101,001 +0.01(+0.98%)
Jun 23, 2023 0.5296 0.6172 0.5294 0.6093 23,008,582 +0.07(+13.33%)
Jun 22, 2023 0.5396 0.5754 0.5157 0.5376 63,490,980 +0.10(+22.73%)
Jun 21, 2023 0.4739 0.4798 0.4380 0.4380 4,507,481 -0.03(-7.17%)
Jun 20, 2023 0.4878 0.4878 0.4679 0.4719 1,053,574 -0.01(-2.87%)
Jun 16, 2023 0.4998 0.4998 0.4779 0.4858 1,252,110 -0.01(-1.61%)
Jun 15, 2023 0.4938 0.4978 0.4838 0.4938 549,832 +0.00(+0.00%)
Jun 14, 2023 0.5117 0.5157 0.4818 0.4938 823,834 -0.01(-2.36%)
Jun 13, 2023 0.5296 0.5296 0.5018 0.5057 804,804 -0.02(-3.05%)
Jun 12, 2023 0.5018 0.5316 0.5018 0.5217 909,808 +0.01(+2.75%)
Jun 09, 2023 0.5037 0.5197 0.4798 0.5077 1,319,335 +0.00(+0.79%)
Jun 08, 2023 0.4978 0.5137 0.4818 0.5037 2,084,859 +0.01(+2.43%)
Jun 07, 2023 0.4878 0.5117 0.4480 0.4918 3,759,569 +0.00(+0.82%)
Jun 06, 2023 0.5217 0.5256 0.4858 0.4878 1,644,796 -0.03(-6.13%)
Jun 05, 2023 0.4998 0.5217 0.4898 0.5197 795,523 +0.02(+3.16%)
Jun 02, 2023 0.5097 0.5243 0.4838 0.5037 858,353 -0.00(-0.39%)
Jun 01, 2023 0.5256 0.5316 0.4978 0.5057 847,771 -0.02(-4.15%)
May 31, 2023 0.5336 0.5376 0.4978 0.5276 804,227 +0.00(+0.76%)
May 30, 2023 0.5535 0.5635 0.5177 0.5237 1,237,736 -0.03(-5.40%)
May 26, 2023 0.5197 0.5675 0.5177 0.5535 1,168,858 +0.02(+4.12%)
May 25, 2023 0.5416 0.5426 0.5237 0.5316 571,293 -0.01(-1.84%)
May 24, 2023 0.5774 0.5774 0.5197 0.5416 938,179 -0.04(-6.53%)
May 23, 2023 0.5675 0.5894 0.5660 0.5794 1,106,701 +0.01(+2.46%)
May 22, 2023 0.5655 0.5834 0.5397 0.5655 789,516 -0.00(-0.35%)
May 19, 2023 0.5456 0.5814 0.5416 0.5675 1,332,609 +0.03(+5.95%)
May 18, 2023 0.5097 0.5575 0.5018 0.5356 1,250,422 +0.02(+4.67%)
May 17, 2023 0.5057 0.5237 0.4958 0.5117 642,812 +0.01(+1.58%)
May 16, 2023 0.5336 0.5436 0.4978 0.5037 749,674 -0.03(-5.95%)
May 15, 2023 0.5475 0.5515 0.5256 0.5356 722,763 -0.01(-2.18%)
May 12, 2023 0.5575 0.5575 0.5217 0.5475 678,923 +0.00(+0.36%)
May 11, 2023 0.5615 0.5635 0.5328 0.5456 1,050,556 -0.02(-3.86%)
May 10, 2023 0.5754 0.5910 0.5476 0.5675 1,040,631 -0.01(-1.72%)
May 09, 2023 0.5973 0.6113 0.5734 0.5774 1,041,520 -0.02(-3.01%)
May 08, 2023 0.5834 0.6013 0.5675 0.5953 1,587,029 +0.01(+2.05%)
May 05, 2023 0.5774 0.5914 0.5575 0.5834 1,142,476 +0.01(+2.45%)
May 04, 2023 0.5515 0.5814 0.5396 0.5694 1,367,394 +0.01(+2.14%)
May 03, 2023 0.5694 0.5774 0.4978 0.5575 17,638,122 -0.01(-1.41%)
May 02, 2023 0.5655 0.5734 0.5276 0.5655 790,892 +0.00(+0.71%)
May 01, 2023 0.5675 0.5874 0.5475 0.5615 712,809 -0.01(-2.08%)
Apr 28, 2023 0.5356 0.5914 0.5356 0.5734 1,292,630 +0.04(+7.06%)
Apr 27, 2023 0.5037 0.5675 0.5037 0.5356 954,090 +0.03(+6.32%)
Apr 26, 2023 0.5217 0.5237 0.4938 0.5037 559,711 -0.02(-3.07%)
Apr 25, 2023 0.5256 0.5356 0.4918 0.5197 1,475,828 -0.01(-1.14%)
Apr 24, 2023 0.4858 0.5436 0.4858 0.5256 2,655,992 +0.04(+7.32%)
Apr 21, 2023 0.4619 0.4938 0.4540 0.4898 1,572,795 +0.01(+2.93%)
Apr 20, 2023 0.4380 0.4779 0.4281 0.4759 2,436,774 +0.04(+8.64%)
Apr 19, 2023 0.4341 0.4460 0.4181 0.4380 1,145,193 +0.00(+0.92%)
Apr 18, 2023 0.4380 0.4420 0.4181 0.4341 2,542,943 +0.01(+1.40%)
Apr 17, 2023 0.4261 0.4560 0.3982 0.4281 6,063,075 +0.04(+10.82%)
Apr 14, 2023 0.3703 0.4002 0.3703 0.3863 1,240,603 +0.01(+3.19%)
Apr 13, 2023 0.3644 0.3843 0.3644 0.3743 428,647 +0.01(+3.30%)
Apr 12, 2023 0.3685 0.3723 0.3544 0.3624 341,196 +0.00(+0.00%)
Apr 11, 2023 0.3664 0.3703 0.3484 0.3624 389,301 +0.00(+1.11%)
Apr 10, 2023 0.3664 0.3703 0.3484 0.3584 295,874 +0.00(+1.12%)
Apr 06, 2023 0.3564 0.3644 0.3445 0.3544 318,756 -0.00(-0.56%)
Apr 05, 2023 0.3624 0.3664 0.3445 0.3564 783,866 -0.01(-3.24%)
Apr 04, 2023 0.3664 0.3703 0.3584 0.3684 354,355 +0.00(+0.54%)
Apr 03, 2023 0.3723 0.3723 0.3544 0.3664 668,989 -0.01(-2.13%)
Mar 31, 2023 0.3564 0.3863 0.3564 0.3743 2,346,401 +0.02(+5.03%)
Mar 30, 2023 0.3564 0.3604 0.3504 0.3564 170,565 +0.00(+0.00%)
Mar 29, 2023 0.3624 0.3634 0.3484 0.3564 213,874 +0.00(+1.13%)
Mar 28, 2023 0.3504 0.3684 0.3504 0.3524 424,021 -0.00(-0.56%)
Mar 27, 2023 0.3524 0.3624 0.3504 0.3544 380,688 +0.01(+1.71%)
Mar 24, 2023 0.3405 0.3544 0.3285 0.3484 694,171 +0.00(+0.00%)
Mar 23, 2023 0.3524 0.3564 0.3286 0.3484 6,207,921 -0.00(-0.57%)
Mar 22, 2023 0.3703 0.3703 0.3484 0.3504 560,133 -0.02(-4.86%)
Mar 21, 2023 0.3783 0.3823 0.3624 0.3684 367,860 -0.01(-2.63%)
Mar 20, 2023 0.3903 0.3903 0.3644 0.3783 345,631 -0.04(-9.09%)
Mar 17, 2023 0.3703 0.4281 0.3664 0.4161 1,756,982 +0.04(+10.00%)
Mar 16, 2023 0.3684 0.3903 0.3624 0.3783 204,808 +0.01(+2.70%)
Mar 15, 2023 0.3763 0.3843 0.3664 0.3684 398,718 -0.01(-3.65%)
Mar 14, 2023 0.3863 0.3903 0.3703 0.3823 653,650 +0.00(+0.00%)
Mar 13, 2023 0.3385 0.3863 0.3385 0.3823 1,283,751 +0.03(+8.47%)
Mar 10, 2023 0.3604 0.3664 0.3405 0.3524 1,798,929 -0.01(-1.67%)
Mar 09, 2023 0.3843 0.3883 0.3524 0.3584 1,701,449 -0.03(-6.74%)
Mar 08, 2023 0.3962 0.4002 0.3767 0.3843 482,467 -0.01(-3.02%)
Mar 07, 2023 0.3942 0.4042 0.3883 0.3962 432,092 +0.00(+1.02%)
Mar 06, 2023 0.4062 0.4101 0.3903 0.3922 421,701 -0.01(-1.50%)
Mar 03, 2023 0.3982 0.4141 0.3922 0.3982 1,040,134 +0.00(+0.50%)
Mar 02, 2023 0.3982 0.4022 0.3903 0.3962 651,696 -0.00(-0.50%)
Mar 01, 2023 0.3883 0.4082 0.3798 0.3982 718,776 +0.01(+3.09%)
Feb 28, 2023 0.3843 0.4022 0.3843 0.3863 649,426 +0.00(+0.52%)
Feb 27, 2023 0.3922 0.3945 0.3783 0.3843 945,537 +0.01(+2.12%)
Feb 24, 2023 0.3803 0.3942 0.3723 0.3763 982,643 -0.01(-2.07%)
Feb 23, 2023 0.3823 0.4082 0.3763 0.3843 1,603,527 +0.00(+0.52%)
Feb 22, 2023 0.4022 0.4030 0.3823 0.3823 1,186,683 -0.02(-4.48%)
Feb 21, 2023 0.4042 0.4181 0.3863 0.4002 1,683,092 -0.00(-0.99%)
Feb 17, 2023 0.3922 0.4122 0.3863 0.4042 4,027,515 +0.01(+3.57%)
Feb 16, 2023 0.3425 0.4122 0.3365 0.3903 37,046,628 +0.08(+24.05%)
Feb 15, 2023 0.3026 0.3186 0.2967 0.3146 613,858 +0.01(+3.95%)
Feb 14, 2023 0.3106 0.3146 0.2927 0.3026 701,197 -0.01(-2.56%)
Feb 13, 2023 0.3226 0.3226 0.2887 0.3106 1,281,797 -0.01(-2.19%)
Feb 10, 2023 0.3206 0.3365 0.3166 0.3176 810,495 -0.01(-2.15%)
Feb 09, 2023 0.3883 0.3894 0.3226 0.3245 1,165,885 -0.05(-14.21%)
Feb 08, 2023 0.3544 0.3803 0.3425 0.3783 1,055,678 +0.03(+7.65%)
Feb 07, 2023 0.3484 0.3664 0.3305 0.3514 2,115,019 +0.01(+2.62%)
Feb 06, 2023 0.3285 0.3445 0.3285 0.3425 765,338 +0.02(+5.52%)
Feb 03, 2023 0.3405 0.3504 0.3226 0.3245 1,424,087 -0.03(-7.91%)
Feb 02, 2023 0.3385 0.3644 0.3226 0.3524 2,661,145 +0.01(+2.31%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.