Talphera Inc. (TLPH) Historical Stock Data
1.08 ↓0.07 (-6.09%)
As of May 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TLPH is up 0.26% 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 |
|---|---|---|---|---|---|---|
| 2024-05-17 | 1.16 | 1.08 | ↓$0.08 (-6.90%) | 1.08 | 1.16 | 41.84K |
| 2024-05-16 | 1.18 | 1.15 | ↓$0.03 (-2.54%) | 1.12 | 1.18 | 43.25K |
| 2024-05-15 | 0.99 | 1.22 | ↑$0.23 (22.73%) | 0.99 | 1.24 | 496.22K |
| 2024-05-14 | 1.03 | 1.02 | ↓$0.01 (-0.97%) | 1.00 | 1.03 | 69.73K |
| 2024-05-13 | 1.02 | 1.03 | ↑$0.01 (1.00%) | 1.01 | 1.04 | 28.12K |
| 2024-05-10 | 1.02 | 1.02 | ↓$0.01 (-0.59%) | 1.01 | 1.03 | 12.63K |
| 2024-05-09 | 1.04 | 1.02 | ↓$0.02 (-1.92%) | 1.02 | 1.07 | 16.14K |
| 2024-05-08 | 1.01 | 1.04 | ↑$0.03 (2.91%) | 1.00 | 1.04 | 31.62K |
| 2024-05-07 | 0.99 | 0.99 | ↑$0.00 (0.11%) | 0.99 | 1.05 | 91.03K |
| 2024-05-06 | 1.03 | 1.03 | ↑$0.00 (0.00%) | 1.03 | 1.06 | 36.29K |
| 2024-05-03 | 1.03 | 1.02 | ↓$0.01 (-0.97%) | 0.99 | 1.04 | 66.58K |
| 2024-05-02 | 1.00 | 1.02 | ↑$0.02 (2.00%) | 0.99 | 1.03 | 17.89K |
| 2024-05-01 | 1.01 | 1.00 | ↓$0.01 (-0.99%) | 1.00 | 1.06 | 77.57K |
| 2024-04-30 | 1.01 | 1.03 | ↑$0.02 (1.98%) | 0.97 | 1.10 | 44.02K |
| 2024-04-29 | 1.05 | 0.99 | ↓$0.06 (-5.71%) | 0.98 | 1.10 | 41.10K |
| 2024-04-26 | 1.08 | 1.05 | ↓$0.03 (-2.78%) | 1.02 | 1.08 | 39.88K |
| 2024-04-25 | 0.99 | 1.12 | ↑$0.13 (13.13%) | 0.99 | 1.14 | 258.63K |
| 2024-04-24 | 0.97 | 0.97 | ↑$0.00 (0.00%) | 0.95 | 1.05 | 32.55K |
| 2024-04-23 | 0.94 | 0.95 | ↑$0.01 (1.15%) | 0.93 | 1.01 | 20.47K |
| 2024-04-22 | 0.97 | 0.93 | ↓$0.04 (-4.12%) | 0.92 | 0.99 | 58.92K |
| 2024-04-19 | 1.02 | 0.99 | ↓$0.03 (-2.94%) | 0.95 | 1.02 | 77.14K |
| 2024-04-18 | 1.00 | 1.04 | ↑$0.04 (4.00%) | 1.00 | 1.05 | 17.90K |
| 2024-04-17 | 1.02 | 1.01 | ↓$0.01 (-0.98%) | 1.01 | 1.04 | 32.71K |
| 2024-04-16 | 1.01 | 1.02 | ↑$0.01 (0.99%) | 1.01 | 1.07 | 69.76K |
| 2024-04-15 | 1.07 | 1.02 | ↓$0.05 (-4.67%) | 1.00 | 1.14 | 150.38K |
| 2024-04-12 | 1.14 | 1.12 | ↓$0.02 (-1.75%) | 1.12 | 1.16 | 31.09K |
| 2024-04-11 | 1.19 | 1.14 | ↓$0.05 (-3.80%) | 1.02 | 1.19 | 90.68K |
| 2024-04-10 | 1.15 | 1.20 | ↑$0.05 (4.35%) | 1.15 | 1.22 | 50.64K |
| 2024-04-09 | 1.18 | 1.19 | ↑$0.01 (0.85%) | 1.13 | 1.20 | 69.30K |
| 2024-04-08 | 1.24 | 1.17 | ↓$0.07 (-5.65%) | 1.16 | 1.24 | 87.03K |
Create an account or log in to view more rows.
$TLPH i am trading for a better future!