Talphera Inc. (TLPH) Historical Stock Data

0.64 ↑0.02 (3.64%)

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

Historical Data

In the past 30 trading days, TLPH is down -1.24% a day on average. There have been 13 days where Talphera Inc. closed green and 17 days where TLPH closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-20	0.62	0.64	↑$0.02 (2.88%)	0.60	0.69	76.34K
2024-12-19	0.60	0.62	↑$0.02 (2.92%)	0.60	0.66	45.47K
2024-12-18	0.63	0.61	↓$0.02 (-3.81%)	0.61	0.66	64.66K
2024-12-17	0.66	0.63	↓$0.03 (-3.82%)	0.61	0.67	179.77K
2024-12-16	0.64	0.68	↑$0.03 (5.14%)	0.64	0.68	45.90K
2024-12-13	0.68	0.65	↓$0.03 (-4.40%)	0.64	0.68	62.34K
2024-12-12	0.71	0.66	↓$0.06 (-7.76%)	0.65	0.72	72.51K
2024-12-11	0.71	0.70	↓$0.01 (-1.39%)	0.68	0.73	78.70K
2024-12-10	0.75	0.73	↓$0.03 (-3.60%)	0.70	0.76	167.75K
2024-12-09	0.67	0.75	↑$0.08 (12.61%)	0.64	0.75	106.01K
2024-12-06	0.70	0.69	↓$0.01 (-1.30%)	0.67	0.72	42.52K
2024-12-05	0.72	0.68	↓$0.03 (-4.34%)	0.62	0.73	337.48K
2024-12-04	0.76	0.72	↓$0.05 (-6.34%)	0.71	0.78	75.97K
2024-12-03	0.76	0.77	↑$0.01 (1.32%)	0.75	0.80	60.71K
2024-12-02	0.72	0.75	↑$0.03 (3.81%)	0.71	0.77	63.05K
2024-11-29	0.72	0.71	↓$0.02 (-2.16%)	0.62	0.72	96.34K
2024-11-27	0.74	0.72	↓$0.01 (-1.71%)	0.68	0.77	76.68K
2024-11-26	0.69	0.76	↑$0.07 (9.42%)	0.69	0.77	72.17K
2024-11-25	0.73	0.73	↓$0.00 (-0.01%)	0.71	0.74	81.76K
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