Canada markets closed

Talphera, Inc. (TLPH)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
1.0800-0.0700 (-6.09%)
At close: 04:00PM EDT
1.1600 +0.08 (+7.41%)
After hours: 07:09PM EDT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 17, 20241.17001.17001.08001.08001.080041,900
May 16, 20241.18001.18001.11001.15001.150043,400
May 15, 20240.99001.27000.99001.22001.2200497,300
May 14, 20241.03001.03001.00001.02001.020077,000
May 13, 20241.01001.04001.01001.03001.030028,600
May 10, 20241.02001.03001.01001.01001.010012,700
May 09, 20241.04001.07001.02001.02001.020016,100
May 08, 20241.01001.04001.00001.04001.040031,700
May 07, 20240.99001.05000.99000.99000.990092,300
May 06, 20241.03001.06001.02001.03001.030036,400
May 03, 20241.03001.04000.99001.02001.020066,600
May 02, 20241.00001.03000.99001.02001.020018,300
May 01, 20241.01001.06001.00001.00001.000078,700
Apr 30, 20241.01001.10000.97001.03001.030045,400
Apr 29, 20241.05001.10000.98000.99000.990041,400
Apr 26, 20241.08001.08001.02001.05001.050039,900
Apr 25, 20240.99001.14000.99001.12001.1200259,800
Apr 24, 20240.97001.05000.95000.97000.970032,600
Apr 23, 20240.94001.01000.93000.95000.950020,800
Apr 22, 20240.97000.99000.92000.93000.930060,200
Apr 19, 20241.02001.02000.95000.99000.990077,200
Apr 18, 20241.00001.05001.00001.04001.040017,900
Apr 17, 20241.02001.04001.00001.01001.010046,400
Apr 16, 20241.01001.07001.00001.02001.020070,900
Apr 15, 20241.12001.14001.00001.02001.0200150,800
Apr 12, 20241.14001.16001.12001.12001.120030,700
Apr 11, 20241.19001.19001.02001.14001.140090,800
Apr 10, 20241.15001.22001.15001.20001.200050,700
Apr 09, 20241.18001.20001.13001.19001.190070,500
Apr 08, 20241.24001.24001.15001.17001.170087,000
Apr 05, 20241.12001.24001.12001.20001.2000162,800
Apr 04, 20241.03001.13001.03001.10001.1000122,600
Apr 03, 20240.99001.02000.98001.01001.010055,400
Apr 02, 20241.09001.09000.97000.98000.980070,600
Apr 01, 20241.09001.09001.03001.07001.070022,300
Mar 28, 20241.12001.12001.01001.03001.030081,400
Mar 27, 20241.15001.15001.08001.10001.100079,500
Mar 26, 20241.15001.16001.09001.12001.120059,900
Mar 25, 20241.15001.16001.12001.16001.160043,800
Mar 22, 20241.12001.15001.09001.14001.140044,500
Mar 21, 20241.10001.15001.10001.12001.120032,500
Mar 20, 20241.19001.19001.08001.09001.090055,300
Mar 19, 20241.13001.18001.13001.14001.140056,300
Mar 18, 20241.13001.19001.12001.15001.150056,700
Mar 15, 20241.16001.18001.14001.15001.150035,200
Mar 14, 20241.18001.22001.12001.14001.140079,000
Mar 13, 20241.06001.18001.06001.17001.1700102,700
Mar 12, 20241.14001.21001.08001.09001.090090,800
Mar 11, 20241.09001.16001.09001.10001.100041,600
Mar 08, 20241.15001.18001.08001.13001.130044,600
Mar 07, 20241.18001.28001.10001.14001.1400166,400
Mar 06, 20241.31001.31001.23001.27001.270088,700
Mar 05, 20241.30001.32001.22001.25001.250046,900
Mar 04, 20241.31001.35001.21001.30001.300077,800
Mar 01, 20241.45001.45001.31001.31001.310060,900
Feb 29, 20241.38001.40001.29001.36001.360057,500
Feb 28, 20241.36001.40001.35001.38001.380046,400
Feb 27, 20241.37001.44001.35001.37001.3700108,300
Feb 26, 20241.50001.50001.37001.42001.4200136,300
Feb 23, 20241.30001.50001.27001.47001.4700369,000
Feb 22, 20241.25001.32001.20001.32001.3200110,300
Feb 21, 20241.25001.28001.22001.22001.220040,300
Feb 20, 20241.33001.34001.22001.25001.2500114,300
Feb 16, 20241.08001.61001.03001.25001.2500854,600
Feb 15, 20241.00001.10000.99001.03001.0300179,400
Feb 14, 20241.07001.09001.00001.03001.030054,100
Feb 13, 20241.15001.15001.00001.03001.030036,400
Feb 12, 20240.88001.16000.88001.10001.1000504,800
Feb 09, 20240.84000.93000.84000.91000.910037,200
Feb 08, 20240.85000.93000.84000.86000.860070,500
Feb 07, 20240.89000.95000.86000.87000.870050,800
Feb 06, 20240.93000.94000.88000.90000.9000129,300
Feb 05, 20240.98000.98000.90000.95000.950071,200
Feb 02, 20241.05001.05000.91000.94000.9400162,800
Feb 01, 20241.12001.12001.03001.05001.050049,300
Jan 31, 20241.09001.10001.02001.04001.040062,500
Jan 30, 20241.20001.21001.00001.03001.0300126,300
Jan 29, 20241.03001.21001.00001.20001.2000195,200
Jan 26, 20241.04001.06001.03001.03001.030059,000
Jan 25, 20241.13001.13001.03001.04001.040098,900
Jan 24, 20241.15001.18001.07001.10001.1000185,700
Jan 23, 20240.94001.18000.93001.10001.1000464,500
Jan 22, 20240.90000.94000.87000.91000.9100100,100
Jan 19, 20241.00001.00000.86000.88000.8800140,300
Jan 18, 20240.80000.97000.73000.97000.9700613,000
Jan 17, 20240.79000.79000.72000.77000.770098,300
Jan 16, 20240.80000.80000.77000.79000.790043,300
Jan 12, 20240.88000.90000.77000.79000.7900159,600
Jan 11, 20241.00001.00000.87000.89000.890096,100
Jan 10, 20240.86001.00000.85000.98000.9800305,200
Jan 09, 20240.78000.88000.78000.86000.8600242,200
Jan 08, 20240.78000.80000.75000.80000.8000126,400
Jan 05, 20240.76000.80000.74000.78000.780077,000
Jan 04, 20240.77000.78000.75000.77000.770085,500
Jan 03, 20240.75000.78000.73000.77000.7700103,600
Jan 02, 20240.75000.80000.73000.74000.7400190,200
Dec 29, 20230.81000.86000.72000.74000.7400917,600
Dec 28, 20230.78000.83000.76000.82000.8200162,800
Dec 27, 20230.79000.80000.75000.77000.770089,900
Dec 26, 20230.78000.80000.78000.79000.790038,800
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...