Talphera, Inc. (TLPH)

NasdaqGM - NasdaqGM Delayed Price. Currency in USD

Add to watchlist

0.7900

-0.0200

(-2.47%)

At close: 04:00PM EDT

Time Period:

Oct 04, 2023 - Oct 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Oct 03, 2024	0.8200	0.8500	0.7500	0.7900	0.7900	77,600
Oct 02, 2024	0.8500	0.8700	0.8100	0.8100	0.8100	90,100
Oct 01, 2024	0.8500	0.9000	0.8400	0.8500	0.8500	36,500
Sept 30, 2024	0.9000	0.9000	0.8300	0.8600	0.8600	52,400
Sept 27, 2024	0.8000	0.8600	0.7800	0.8600	0.8600	54,000
Sept 26, 2024	0.8000	0.8100	0.7500	0.8100	0.8100	97,300
Sept 25, 2024	0.8900	0.8900	0.7800	0.8000	0.8000	272,200
Sept 24, 2024	0.9100	0.9600	0.8500	0.8700	0.8700	106,600
Sept 23, 2024	0.9500	0.9600	0.8900	0.9100	0.9100	30,800
Sept 20, 2024	0.9500	0.9900	0.8800	0.9200	0.9200	78,800
Sept 19, 2024	0.9000	0.9800	0.9000	0.9400	0.9400	34,100
Sept 18, 2024	0.8600	0.9500	0.8600	0.9000	0.9000	178,700
Sept 17, 2024	0.9000	0.9000	0.8600	0.8700	0.8700	30,500
Sept 16, 2024	0.8700	0.9300	0.8700	0.8800	0.8800	55,300
Sept 13, 2024	0.9200	0.9400	0.8500	0.9000	0.9000	94,000
Sept 12, 2024	0.9200	0.9700	0.9000	0.9000	0.9000	76,300
Sept 11, 2024	0.9200	1.0300	0.9000	0.9200	0.9200	62,800
Sept 10, 2024	1.0200	1.0300	0.9000	0.9300	0.9300	85,200
Sept 09, 2024	0.9700	1.0500	0.9600	1.0400	1.0400	96,000
Sept 06, 2024	1.0000	1.0400	0.9600	0.9900	0.9900	44,200
Sept 05, 2024	1.0000	1.0500	0.9200	1.0100	1.0100	131,100
Sept 04, 2024	1.0100	1.0400	0.9500	0.9600	0.9600	80,200
Sept 03, 2024	1.0500	1.0800	0.9800	1.0000	1.0000	124,300
Aug 30, 2024	0.9600	1.0500	0.9600	1.0400	1.0400	129,500
Aug 29, 2024	1.0000	1.0000	0.9400	0.9800	0.9800	84,100
Aug 28, 2024	0.9500	1.0000	0.9300	0.9300	0.9300	54,700
Aug 27, 2024	1.0000	1.0200	0.9300	0.9700	0.9700	183,700
Aug 26, 2024	0.9200	1.0000	0.9000	0.9500	0.9500	115,800
Aug 23, 2024	0.9000	0.9200	0.8800	0.9000	0.9000	45,700
Aug 22, 2024	0.9500	0.9500	0.8800	0.9000	0.9000	59,500
Aug 21, 2024	0.8600	0.9400	0.8600	0.9100	0.9100	30,600
Aug 20, 2024	0.9300	0.9400	0.8900	0.9000	0.9000	31,400
Aug 19, 2024	0.8600	0.9400	0.8600	0.9300	0.9300	42,000
Aug 16, 2024	0.9200	0.9300	0.8600	0.8900	0.8900	39,300
Aug 15, 2024	0.8500	0.9400	0.8500	0.8700	0.8700	19,700
Aug 14, 2024	0.9000	0.9500	0.8300	0.8600	0.8600	140,400
Aug 13, 2024	0.9900	0.9900	0.9000	0.9100	0.9100	42,500
Aug 12, 2024	0.9600	0.9800	0.9200	0.9600	0.9600	38,600
Aug 09, 2024	1.0000	1.0200	0.9500	0.9800	0.9800	34,300
Aug 08, 2024	0.9400	0.9700	0.9400	0.9600	0.9600	58,700
Aug 07, 2024	0.9200	0.9600	0.9000	0.9200	0.9200	47,700
Aug 06, 2024	0.8800	0.9600	0.8700	0.8700	0.8700	38,800
Aug 05, 2024	0.8600	0.9000	0.8600	0.8800	0.8800	11,800
Aug 02, 2024	0.9500	0.9500	0.8900	0.9000	0.9000	21,300
Aug 01, 2024	1.0000	1.0000	0.9100	0.9300	0.9300	36,600
Jul 31, 2024	1.0300	1.0300	0.9700	0.9900	0.9900	29,100
Jul 30, 2024	1.0700	1.0700	1.0000	1.0100	1.0100	52,600
Jul 29, 2024	0.8800	1.0900	0.8400	1.0600	1.0600	392,500
Jul 26, 2024	0.8900	0.9000	0.8600	0.8900	0.8900	9,800
Jul 25, 2024	0.8300	0.9000	0.8300	0.8800	0.8800	10,600
Jul 24, 2024	0.8600	0.8900	0.8300	0.8600	0.8600	32,100
Jul 23, 2024	0.8700	0.8700	0.8300	0.8500	0.8500	73,900
Jul 22, 2024	0.8500	0.8700	0.8500	0.8700	0.8700	32,900
Jul 19, 2024	0.8900	0.9000	0.8600	0.8700	0.8700	19,400
Jul 18, 2024	0.9200	0.9200	0.8600	0.8600	0.8600	67,000
Jul 17, 2024	0.9200	0.9200	0.9100	0.9200	0.9200	11,200
Jul 16, 2024	0.9300	0.9300	0.9000	0.9100	0.9100	46,600
Jul 15, 2024	0.9100	0.9300	0.9100	0.9200	0.9200	15,400
Jul 12, 2024	0.9100	0.9400	0.8900	0.9300	0.9300	47,200
Jul 11, 2024	0.9000	0.9100	0.8900	0.9000	0.9000	11,400
Jul 10, 2024	0.9300	0.9300	0.8900	0.8900	0.8900	10,000
Jul 09, 2024	0.9300	0.9300	0.8600	0.8900	0.8900	28,800
Jul 08, 2024	0.9000	0.9400	0.8700	0.9000	0.9000	6,900
Jul 05, 2024	0.9600	0.9600	0.8900	0.9400	0.9400	24,700
Jul 03, 2024	0.9500	0.9500	0.9000	0.9200	0.9200	22,400
Jul 02, 2024	0.8800	0.9600	0.8800	0.9200	0.9200	58,000
Jul 01, 2024	0.8700	0.9200	0.8600	0.9200	0.9200	28,100
Jun 28, 2024	0.9000	0.9200	0.8700	0.8900	0.8900	41,700
Jun 27, 2024	0.8700	0.9200	0.8600	0.9100	0.9100	43,200
Jun 26, 2024	0.8900	0.9000	0.8500	0.8800	0.8800	9,700
Jun 25, 2024	0.8600	0.8700	0.8200	0.8300	0.8300	60,300
Jun 24, 2024	0.9500	0.9500	0.8800	0.8900	0.8900	13,700
Jun 21, 2024	0.8700	0.9300	0.8300	0.9300	0.9300	119,600
Jun 20, 2024	0.8200	0.9000	0.8000	0.8300	0.8300	102,900
Jun 18, 2024	0.9700	1.0000	0.7800	0.7800	0.7800	376,300
Jun 17, 2024	1.0600	1.0600	0.9600	0.9900	0.9900	87,900
Jun 14, 2024	1.0000	1.1100	0.9600	1.0600	1.0600	136,300
Jun 13, 2024	0.9800	1.0000	0.9500	0.9800	0.9800	48,400
Jun 12, 2024	0.9700	0.9800	0.9000	0.9800	0.9800	40,800
Jun 11, 2024	1.0000	1.0100	0.9700	0.9800	0.9800	14,800
Jun 10, 2024	0.9600	1.0300	0.9600	1.0100	1.0100	33,500
Jun 07, 2024	0.9600	0.9800	0.9600	0.9700	0.9700	14,500
Jun 06, 2024	0.9700	0.9900	0.9600	0.9800	0.9800	15,300
Jun 05, 2024	1.0300	1.0300	0.9800	1.0000	1.0000	7,100
Jun 04, 2024	1.0100	1.0300	0.9000	1.0300	1.0300	66,900
Jun 03, 2024	1.0300	1.0300	1.0000	1.0300	1.0300	38,100
May 31, 2024	1.0100	1.0500	1.0000	1.0300	1.0300	8,900
May 30, 2024	1.0000	1.0500	1.0000	1.0200	1.0200	27,000
May 29, 2024	1.0100	1.0300	1.0000	1.0300	1.0300	66,800
May 28, 2024	1.0200	1.0500	0.9700	1.0300	1.0300	104,600
May 24, 2024	1.0200	1.0400	1.0200	1.0300	1.0300	7,700
May 23, 2024	1.0300	1.0400	1.0200	1.0400	1.0400	21,900
May 22, 2024	1.0300	1.1000	1.0000	1.0200	1.0200	61,200
May 21, 2024	1.1100	1.1100	1.0300	1.0500	1.0500	27,200
May 20, 2024	1.0500	1.1400	1.0000	1.0800	1.0800	94,900
May 17, 2024	1.1700	1.1700	1.0800	1.0800	1.0800	41,900
May 16, 2024	1.1800	1.1800	1.1100	1.1500	1.1500	43,400
May 15, 2024	0.9900	1.2700	0.9900	1.2200	1.2200	497,300
May 14, 2024	1.0300	1.0300	1.0000	1.0200	1.0200	77,000
May 13, 2024	1.0100	1.0400	1.0100	1.0300	1.0300	28,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX23,968.50-33.05(-0.14%)

S&P 5005,699.94-9.60(-0.17%)

DOW42,011.59-184.93(-0.44%)

CAD/USD0.7374-0.0004(-0.06%)

CRUDE OIL74.22+0.51(+0.69%)

Bitcoin CAD83,456.84+1,625.34(+1.99%)

Talphera, Inc. (TLPH)

S&P/TSX
23,968.50
-33.05(-0.14%)

S&P 500
5,699.94
-9.60(-0.17%)

DOW
42,011.59
-184.93(-0.44%)

CAD/USD
0.7374
-0.0004(-0.06%)

CRUDE OIL
74.22
+0.51(+0.69%)

Bitcoin CAD
83,456.84
+1,625.34(+1.99%)