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

Talphera, Inc. - Common Stock (NQ: TLPH )

0.9755 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 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 (%)
Mar 28, 2024 1.120 1.120 1.010 1.030 81,350 -0.07(-6.36%)
Mar 27, 2024 1.150 1.150 1.080 1.100 79,510 -0.02(-1.79%)
Mar 26, 2024 1.150 1.160 1.090 1.120 59,899 -0.04(-3.45%)
Mar 25, 2024 1.150 1.160 1.120 1.160 43,831 +0.02(+1.75%)
Mar 22, 2024 1.120 1.145 1.090 1.140 44,475 +0.02(+1.79%)
Mar 21, 2024 1.100 1.150 1.100 1.120 32,305 +0.03(+2.75%)
Mar 20, 2024 1.190 1.190 1.080 1.090 55,290 -0.05(-4.39%)
Mar 19, 2024 1.130 1.180 1.130 1.140 56,285 -0.01(-0.87%)
Mar 18, 2024 1.130 1.190 1.120 1.150 56,715 +0.00(+0.00%)
Mar 15, 2024 1.160 1.180 1.137 1.150 35,235 +0.01(+0.88%)
Mar 14, 2024 1.180 1.220 1.122 1.140 78,993 -0.03(-2.56%)
Mar 13, 2024 1.060 1.180 1.060 1.170 102,728 +0.08(+7.34%)
Mar 12, 2024 1.140 1.210 1.080 1.090 90,790 -0.01(-0.91%)
Mar 11, 2024 1.090 1.160 1.090 1.100 41,632 -0.02(-2.22%)
Mar 08, 2024 1.150 1.175 1.080 1.125 45,166 -0.01(-0.88%)
Mar 07, 2024 1.180 1.280 1.100 1.135 166,388 -0.14(-10.63%)
Mar 06, 2024 1.310 1.310 1.230 1.270 88,682 +0.02(+1.60%)
Mar 05, 2024 1.300 1.320 1.220 1.250 46,923 -0.05(-3.85%)
Mar 04, 2024 1.310 1.350 1.211 1.300 77,899 -0.01(-0.76%)
Mar 01, 2024 1.450 1.450 1.310 1.310 61,081 -0.05(-3.68%)
Feb 29, 2024 1.380 1.400 1.290 1.360 57,543 -0.02(-1.45%)
Feb 28, 2024 1.360 1.401 1.350 1.380 46,261 +0.01(+0.73%)
Feb 27, 2024 1.370 1.440 1.350 1.370 101,471 -0.05(-3.52%)
Feb 26, 2024 1.500 1.500 1.370 1.420 135,503 -0.05(-3.40%)
Feb 23, 2024 1.300 1.500 1.270 1.470 369,000 +0.15(+11.36%)
Feb 22, 2024 1.250 1.320 1.200 1.320 109,553 +0.10(+8.20%)
Feb 21, 2024 1.250 1.280 1.220 1.220 40,417 -0.03(-2.40%)
Feb 20, 2024 1.330 1.340 1.220 1.250 113,631 +0.00(+0.00%)
Feb 16, 2024 1.080 1.610 1.031 1.250 855,118 +0.22(+21.36%)
Feb 15, 2024 1.000 1.100 0.9865 1.030 179,381 +0.00(+0.00%)
Feb 14, 2024 1.070 1.090 1.000 1.030 54,058 +0.00(+0.00%)
Feb 13, 2024 1.150 1.150 1.000 1.030 36,438 -0.07(-6.36%)
Feb 12, 2024 0.8800 1.160 0.8800 1.100 504,960 +0.19(+20.32%)
Feb 09, 2024 0.8400 0.9285 0.8400 0.9142 37,282 +0.05(+6.30%)
Feb 08, 2024 0.8500 0.9299 0.8401 0.8600 70,505 -0.01(-1.15%)
Feb 07, 2024 0.8892 0.9490 0.8600 0.8700 50,753 -0.03(-2.92%)
Feb 06, 2024 0.9300 0.9400 0.8800 0.8962 128,992 -0.05(-5.66%)
Feb 05, 2024 0.9800 0.9800 0.9008 0.9500 70,944 +0.01(+1.06%)
Feb 02, 2024 1.050 1.050 0.9055 0.9400 162,894 -0.11(-10.48%)
Feb 01, 2024 1.120 1.120 1.030 1.050 49,310 +0.01(+0.96%)
Jan 31, 2024 1.090 1.102 1.020 1.040 62,462 +0.01(+0.97%)
Jan 30, 2024 1.200 1.210 1.000 1.030 126,337 -0.17(-14.17%)
Jan 29, 2024 1.030 1.210 1.000 1.200 195,158 +0.17(+16.50%)
Jan 26, 2024 1.040 1.060 1.030 1.030 59,040 -0.01(-0.96%)
Jan 25, 2024 1.130 1.130 1.030 1.040 98,903 -0.06(-5.45%)
Jan 24, 2024 1.150 1.180 1.070 1.100 185,285 +0.00(+0.00%)
Jan 23, 2024 0.9350 1.180 0.9329 1.100 460,727 +0.19(+20.61%)
Jan 22, 2024 0.9000 0.9444 0.8700 0.9120 100,054 +0.03(+3.64%)
Jan 19, 2024 0.9971 0.9971 0.8622 0.8800 140,252 -0.09(-9.18%)
Jan 18, 2024 0.7960 0.9700 0.7311 0.9690 611,533 +0.20(+26.01%)
Jan 17, 2024 0.7900 0.7900 0.7200 0.7690 98,277 -0.02(-2.66%)
Jan 16, 2024 0.8000 0.8000 0.7700 0.7900 43,317 +0.00(+0.20%)
Jan 12, 2024 0.8800 0.8995 0.7700 0.7884 159,671 -0.11(-11.86%)
Jan 11, 2024 1.000 1.000 0.8749 0.8945 96,111 -0.09(-9.01%)
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.