Talphera Inc. (TLPH) Historical Stock Data

0.70 ↑0.00 (0.11%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, TLPH is down -0.62% a day on average. There have been 14 days where Talphera Inc. closed green and 16 days where TLPH closed red.

Date	Open	Close	Change	Low	High	Volume
2024-11-22	0.68	0.70	↑$0.02 (2.22%)	0.65	0.71	92.03K
2024-11-21	0.73	0.70	↓$0.03 (-4.21%)	0.67	0.73	66K
2024-11-20	0.69	0.71	↑$0.02 (2.53%)	0.67	0.71	37.28K
2024-11-19	0.70	0.67	↓$0.03 (-4.13%)	0.66	0.70	34.80K
2024-11-18	0.79	0.68	↓$0.11 (-13.86%)	0.67	0.79	85.67K
2024-11-15	0.69	0.69	↑$0.00 (0.01%)	0.65	0.75	115.67K
2024-11-14	0.87	0.66	↓$0.21 (-23.90%)	0.65	0.90	409.13K
2024-11-13	0.87	0.89	↑$0.02 (2.30%)	0.87	0.91	16.26K
2024-11-12	0.90	0.91	↑$0.01 (1.11%)	0.87	0.93	51.98K
2024-11-11	0.91	0.89	↓$0.02 (-2.20%)	0.87	0.92	48.53K
2024-11-08	0.86	0.91	↑$0.05 (5.59%)	0.86	0.93	38.12K
2024-11-07	0.91	0.90	↓$0.01 (-1.10%)	0.89	0.93	38.66K
2024-11-06	0.91	0.91	↑$0.00 (0.12%)	0.83	0.94	77.04K
2024-11-05	0.94	0.89	↓$0.05 (-5.64%)	0.88	0.94	17.63K
2024-11-04	0.92	0.89	↓$0.03 (-3.35%)	0.87	0.92	34.25K
2024-11-01	0.94	0.92	↓$0.02 (-2.12%)	0.90	0.95	34.36K
2024-10-31	0.91	0.94	↑$0.03 (3.14%)	0.91	0.98	23K
2024-10-30	0.98	0.92	↓$0.06 (-6.09%)	0.92	1.00	24.67K
2024-10-29	1.00	0.96	↓$0.04 (-3.78%)	0.94	1.00	20.69K
2024-10-28	0.93	1.00	↑$0.07 (7.32%)	0.93	1.02	56.81K
2024-10-25	0.95	0.97	↑$0.02 (2.44%)	0.94	0.98	19.28K
2024-10-24	0.96	0.96	↓$0.00 (-0.10%)	0.94	1.02	90.18K
2024-10-23	1.02	0.97	↓$0.05 (-4.90%)	0.95	1.04	73.74K
2024-10-22	1.03	0.94	↓$0.09 (-8.74%)	0.92	1.04	91.59K
2024-10-21	1.10	1.04	↓$0.06 (-5.09%)	1.00	1.15	207.73K
2024-10-18	1.06	1.10	↑$0.04 (3.77%)	1.05	1.14	165.22K
2024-10-17	0.85	1.16	↑$0.31 (36.50%)	0.83	1.19	1.44M
2024-10-16	0.82	0.83	↑$0.01 (1.52%)	0.80	0.85	51.37K
2024-10-15	0.80	0.80	↓$0.00 (-0.11%)	0.79	0.82	12.22K
2024-10-14	0.76	0.78	↑$0.02 (2.20%)	0.76	0.82	23.06K