Talphera, Inc. - Common Stock (TLPH)

0.8050
-0.2300 (-22.22%)
NASDAQ · Last Trade: Nov 13th, 1:15 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Talphera, Inc. - Common Stock (TLPH)

DateOpenHighLowCloseVolumeAdjusted Close
11/12/20261.051.101.021.0394,8141.03
11/11/20261.081.081.031.05186,2561.05
11/10/20261.091.141.051.05134,0141.05
11/09/20261.051.171.051.09368,7791.09
11/06/20261.001.071.001.0579,4221.05
11/05/20261.031.061.011.01122,7411.01
11/04/20261.011.071.011.0592,4831.05
11/03/20261.021.061.001.0481,0121.04
11/02/20261.051.051.011.0155,8631.01
10/30/20261.071.081.031.0383,5051.03
10/29/20261.101.101.071.0718,8121.07
10/28/20261.091.101.061.0960,7301.09
10/27/20261.071.101.071.0931,8111.09
10/26/20261.061.081.051.0742,4381.07
10/23/20261.051.081.051.0876,7371.08
10/22/20261.081.101.051.0537,9681.05
10/21/20261.081.131.051.0738,4091.07
10/20/20261.091.111.071.0719,1481.07
10/19/20261.081.101.081.0832,4171.08
10/16/20261.061.141.061.0842,8861.08
10/15/20261.061.091.061.0735,1081.07
10/14/20261.051.081.051.0649,2611.06
10/13/20261.081.081.051.0762,8211.07
10/12/20261.091.101.081.0826,5401.08
10/09/20261.081.091.071.0864,6541.08
10/08/20261.051.091.031.08242,8761.08
10/07/20261.101.111.051.05270,2231.05
10/06/20261.161.181.101.11115,7651.11
10/05/20261.151.191.131.16587,1201.16
10/02/20261.111.141.091.13345,0521.13
10/01/20261.171.171.121.12106,3001.12
9/30/20261.171.191.161.1656,1001.16
9/29/20261.201.211.171.1766,8981.17
9/28/20261.181.211.161.19188,2921.19
9/25/20261.171.191.171.18131,7411.18
9/24/20261.171.181.151.17145,4581.17
9/23/20261.161.181.151.1681,3501.16
9/22/20261.181.181.151.1743,9111.17
9/21/20261.161.171.151.17136,5621.17
9/18/20261.171.181.161.1679,4981.16
9/17/20261.211.211.161.17110,9831.17
9/16/20261.191.201.161.19228,0591.19
9/15/20261.241.241.181.19164,5891.19
9/14/20261.261.261.211.2425,6731.24
9/11/20261.241.261.231.24151,3371.24
9/10/20261.201.251.191.24217,1511.24
9/09/20261.201.231.191.2262,9131.22
9/08/20261.191.221.191.19151,3711.19
9/04/20261.201.211.201.2059,8741.20
9/03/20261.211.211.191.2064,7991.20
9/02/20261.171.201.171.20138,0621.20
9/01/20261.191.201.181.1863,6141.18
8/31/20261.201.201.191.1944,5381.19
8/28/20261.231.231.201.20123,9301.20
8/27/20261.261.281.221.23145,4411.23
8/26/20261.231.271.211.26206,5951.26
8/25/20261.211.251.181.23318,6651.23
8/24/20261.191.221.181.1986,6411.19
8/21/20261.191.221.171.19109,5391.19
8/20/20261.191.211.181.19217,4761.19
8/19/20261.211.231.181.19558,7561.19
8/18/20261.191.241.191.21425,2501.21
8/17/20261.241.271.181.20346,9761.20
8/14/20261.201.281.191.23341,7601.23
8/13/20261.341.361.111.211,566,6241.21