Canada markets open in 2 hours 9 minutes

Talphera, Inc. (TLPH)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
0.9292+0.1125 (+13.77%)
At close: 04:00PM EDT
0.9420 +0.01 (+1.38%)
After hours: 07:57PM EDT
Time Period:
Jun 24, 2023 - Jun 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 21, 20240.87000.93000.83000.93000.9300106,600
Jun 20, 20240.82000.90000.80000.83000.8300102,900
Jun 18, 20240.97001.00000.78000.78000.7800376,300
Jun 17, 20241.06001.06000.96000.99000.990087,900
Jun 14, 20241.00001.11000.96001.06001.0600136,300
Jun 13, 20240.98001.00000.95000.98000.980048,400
Jun 12, 20240.97000.98000.90000.98000.980040,800
Jun 11, 20241.00001.01000.97000.98000.980014,800
Jun 10, 20240.96001.03000.96001.01001.010033,500
Jun 07, 20240.96000.98000.96000.97000.970014,500
Jun 06, 20240.97000.99000.96000.98000.980015,300
Jun 05, 20241.03001.03000.98001.00001.00007,100
Jun 04, 20241.01001.03000.90001.03001.030066,900
Jun 03, 20241.03001.03001.00001.03001.030038,100
May 31, 20241.01001.05001.00001.03001.03008,900
May 30, 20241.00001.05001.00001.02001.020027,000
May 29, 20241.01001.03001.00001.03001.030066,800
May 28, 20241.02001.05000.97001.03001.0300104,600
May 24, 20241.02001.04001.02001.03001.03007,700
May 23, 20241.03001.04001.02001.04001.040021,900
May 22, 20241.03001.10001.00001.02001.020061,200
May 21, 20241.11001.11001.03001.05001.050027,200
May 20, 20241.05001.14001.00001.08001.080094,900
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...