Talphera, Inc. - Common Stock (TLPH)

1.2100
-0.1900 (-13.57%)
NASDAQ· Last Trade: Aug 13th, 7:35 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/13/20261.341.361.111.211,566,6241.21
8/12/20261.491.501.321.40497,7261.40
8/11/20261.401.501.381.47352,9761.47
8/10/20261.431.431.401.4195,5991.41
8/07/20261.441.471.411.43199,6331.43
8/06/20261.401.441.381.43343,4431.43
8/05/20261.371.431.351.35169,9351.35
8/04/20261.331.391.331.36123,0331.36
8/03/20261.261.341.261.33120,4681.33
7/31/20261.351.411.281.28197,3491.28
7/30/20261.321.351.311.3571,0061.35
7/29/20261.291.351.261.31132,9411.31
7/28/20261.231.311.221.30147,9631.30
7/27/20261.351.351.251.26389,8421.26
7/24/20261.401.431.311.3589,6641.35
7/23/20261.271.381.251.37230,7271.37
7/22/20261.311.311.271.2983,9171.29
7/21/20261.291.331.261.31198,5661.31
7/20/20261.311.321.261.29205,8951.29
7/17/20261.321.361.261.32320,3911.32
7/16/20261.441.441.321.35225,5641.35
7/15/20261.391.471.391.44475,7831.44
7/14/20261.401.441.331.41307,9971.41
7/13/20261.461.471.371.42491,3851.42
7/10/20261.381.501.371.461,234,6621.46
7/09/20261.271.361.221.361,091,4771.36
7/08/20261.191.291.171.25863,8531.25
7/07/20261.181.271.141.19770,6571.19
7/06/20261.061.211.001.18874,7871.18
7/02/20261.051.101.031.07427,1021.07
7/01/20261.041.061.001.05365,6151.05
6/30/20261.031.081.021.03291,8151.03
6/29/20261.011.061.011.0594,0221.05
6/26/20261.071.070.991.03270,9671.03
6/25/20261.081.131.031.07204,2091.07
6/24/20261.061.121.051.06330,8451.06
6/23/20261.001.110.981.05271,8091.05
6/22/20261.091.090.970.98496,4170.98
6/18/20260.961.090.961.09790,3101.09
6/17/20260.931.060.920.97378,8390.97
6/16/20260.900.930.860.92175,0160.92
6/15/20260.880.910.870.89140,7560.89
6/12/20260.850.910.850.87233,8070.87
6/11/20260.800.850.800.83156,1220.83
6/10/20260.800.850.800.8173,8430.81
6/09/20260.830.860.790.82171,0120.82
6/08/20260.830.900.830.85406,6540.85
6/05/20260.830.830.770.78163,1620.78
6/04/20260.770.840.770.80126,5650.80
6/03/20260.760.800.760.77140,6160.77
6/02/20260.780.800.770.78129,9560.78
6/01/20260.800.810.790.7997,1090.79
5/29/20260.820.840.790.82186,3040.82
5/28/20260.820.860.800.8292,0940.82
5/27/20260.810.830.800.8277,9040.82
5/26/20260.810.840.790.80109,9110.80
5/22/20260.810.850.810.8243,8830.82
5/21/20260.800.830.800.8258,0000.82
5/20/20260.850.870.790.82208,3530.82
5/19/20260.790.840.790.83158,2090.83
5/18/20260.870.880.770.80269,7660.80
5/15/20260.890.930.830.85102,2230.85
5/14/20260.910.940.860.90274,5720.90