Talphera Inc (TLPH)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1103 | -14.9054054054 | 0.74 | 0.75 | 0.54 | 110714 | 0.63515247 | CS |
| 4 | -0.0163 | -2.52321981424 | 0.646 | 0.7782 | 0.54 | 96223 | 0.651664 | CS |
| 12 | -0.2803 | -30.8021978022 | 0.91 | 0.91 | 0.501 | 108435 | 0.64200151 | CS |
| 26 | -0.2303 | -26.7790697674 | 0.86 | 1.19 | 0.501 | 95572 | 0.81300066 | CS |
| 52 | -0.3503 | -35.7448979592 | 0.98 | 1.61 | 0.501 | 86635 | 0.9398133 | CS |
| 156 | -0.2303 | -26.7790697674 | 0.86 | 1.61 | 0.501 | 92189 | 0.94635002 | CS |
| 260 | -0.2303 | -26.7790697674 | 0.86 | 1.61 | 0.501 | 92189 | 0.94635002 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738798500 | 0.6297 | 0.0087 | 1.40 | 0.6395999 | 0.649 | 0.620001 | 7861 |
| 1738712100 | 0.621 | 0.0560001 | 9.91 | 0.58 | 0.641 | 0.5649999 | 75675 |
| 1738625700 | 0.5649999 | -0.07 | -11.02 | 0.615019 | 0.6281 | 0.561 | 64647 |
| 1738366500 | 0.635 | -0.0648 | -9.26 | 0.6811 | 0.71 | 0.54 | 326410 |
| 1738280100 | 0.6998 | -0.0012 | -0.17 | 0.7033 | 0.7199 | 0.68011 | 51693 |
| 1738193700 | 0.701 | -0.0271 | -3.72 | 0.74 | 0.75 | 0.6899999 | 35143 |
| 1738107300 | 0.7281 | 0.0081 | 1.13 | 0.775 | 0.775 | 0.7261 | 105934 |
| 1738020900 | 0.72 | 0.04 | 5.88 | 0.68 | 0.7782 | 0.68 | 152427 |
| 1737761700 | 0.68 | -0.0347 | -4.86 | 0.651 | 0.7029 | 0.6444 | 62863 |
| 1737675300 | 0.7147 | 0 | 0.00 | 0.7147 | 0.7147 | 0.7147 | 0 |
| 1737588900 | 0.7147 | 0.0845 | 13.41 | 0.645 | 0.7315 | 0.631 | 225687 |
| 1737502500 | 0.6302 | -0.0398 | -5.94 | 0.6337509 | 0.69445 | 0.63 | 54559 |
| 1737156900 | 0.67 | 0.05 | 8.06 | 0.611 | 0.6801 | 0.61 | 70527 |
| 1737070500 | 0.62 | 0.0395 | 6.80 | 0.5858 | 0.65 | 0.5699999 | 60294 |
| 1736984100 | 0.5805 | 0.0005 | 0.09 | 0.579 | 0.62 | 0.5511 | 50439 |
| 1736897700 | 0.58 | 0.0038 | 0.66 | 0.595 | 0.64 | 0.5611 | 88151 |
| 1736811300 | 0.5762 | -0.0238 | -3.97 | 0.5820999 | 0.605 | 0.5496 | 72311 |
| 1736552100 | 0.6 | 0.0191 | 3.29 | 0.5616 | 0.61 | 0.5502 | 84195 |
| 1736379300 | 0.5809 | -0.059099 | -9.23 | 0.646 | 0.646 | 0.55 | 54836 |
| 1736292900 | 0.639999 | 0.019999 | 3.23 | 0.62 | 0.65 | 0.61 | 31020 |
| 1736206500 | 0.62 | -0.0002 | -0.03 | 0.6151 | 0.645 | 0.5802 | 174553 |
| 1735947300 | 0.6202 | 0.0301 | 5.10 | 0.5975 | 0.63 | 0.585 | 95891 |
| 1735860900 | 0.5901 | 0.066 | 12.59 | 0.5499 | 0.6 | 0.527338 | 239831 |
| 1735688100 | 0.5241 | -0.011 | -2.06 | 0.514 | 0.545 | 0.514 | 59699 |
| 1735601700 | 0.5351 | 0.0051 | 0.96 | 0.5299 | 0.5482 | 0.5201 | 116782 |
| 1735342500 | 0.53 | 0.025 | 4.95 | 0.512 | 0.5499 | 0.512 | 156687 |
| 1735256100 | 0.505 | -0.1114 | -18.07 | 0.6 | 0.62 | 0.501 | 645311 |
| 1735077840 | 0.6163999 | 0.0033999 | 0.55 | 0.6 | 0.629 | 0.6 | 18171 |
| 1734996900 | 0.613 | -0.0223 | -3.51 | 0.63 | 0.64 | 0.608 | 18583 |
| 1734737700 | 0.6353 | 0.0178 | 2.88 | 0.625965 | 0.65 | 0.604 | 75776 |
| 1734651300 | 0.6175 | 0.0115 | 1.90 | 0.6111 | 0.6599 | 0.6002999 | 32038 |
| 1734564900 | 0.606 | -0.024 | -3.81 | 0.63 | 0.6555 | 0.606 | 64669 |
| 1734478500 | 0.63 | -0.045 | -6.67 | 0.66 | 0.67 | 0.612 | 179163 |
| 1734392100 | 0.675 | 0.025 | 3.85 | 0.6741 | 0.675 | 0.642 | 58002 |
| 1734132900 | 0.65 | -0.0071 | -1.08 | 0.6798999 | 0.68 | 0.64 | 62902 |
| 1734046500 | 0.6571 | -0.043 | -6.14 | 0.7 | 0.719 | 0.65 | 72260 |
| 1733960100 | 0.7000999 | -0.0249 | -3.43 | 0.71 | 0.7279 | 0.6751 | 78912 |
| 1733873700 | 0.725 | -0.025 | -3.33 | 0.749999 | 0.76 | 0.7 | 168754 |
| 1733787300 | 0.75 | 0.0590001 | 8.54 | 0.666 | 0.75 | 0.641 | 107704 |
| 1733528100 | 0.6909999 | 0.0069999 | 1.02 | 0.705 | 0.72 | 0.671 | 44476 |
| 1733441700 | 0.684 | -0.0311 | -4.35 | 0.715 | 0.74 | 0.615 | 337992 |
| 1733355300 | 0.7151 | -0.0549 | -7.13 | 0.7673 | 0.777 | 0.71 | 74852 |
| 1733268900 | 0.77 | 0.02 | 2.67 | 0.755049 | 0.8 | 0.7501 | 59974 |
| 1733182500 | 0.75 | 0.043 | 6.08 | 0.71 | 0.77 | 0.71 | 66298 |
| 1732917840 | 0.707 | -0.0155 | -2.15 | 0.7225 | 0.748 | 0.62 | 96336 |
| 1732750500 | 0.7225 | -0.0325 | -4.30 | 0.745 | 0.77 | 0.6846 | 76671 |
| 1732664100 | 0.755 | 0.0253 | 3.47 | 0.6899999 | 0.774419 | 0.6899999 | 72168 |
| 1732577700 | 0.7297 | 0.0346 | 4.98 | 0.7298 | 0.74405 | 0.71 | 81806 |
| 1732318500 | 0.6951 | -0.0041 | -0.59 | 0.7 | 0.71 | 0.65 | 91819 |
| 1732232100 | 0.6992 | -0.0072 | -1.02 | 0.7299 | 0.7299 | 0.6731 | 63941 |
| 1732145700 | 0.7064 | 0.0363 | 5.42 | 0.699 | 0.7209 | 0.6701 | 37100 |
| 1732059300 | 0.6701 | -0.0097 | -1.43 | 0.699 | 0.7049 | 0.6606 | 32253 |
| 1731972900 | 0.6798 | -0.0103 | -1.49 | 0.7892 | 0.7892 | 0.67 | 84927 |
| 1731713700 | 0.6901 | 0.028 | 4.23 | 0.7000999 | 0.7517 | 0.6509 | 112734 |
| 1731627300 | 0.6621 | -0.2279 | -25.61 | 0.87 | 0.898 | 0.6505 | 396232 |
| 1731540900 | 0.89 | -0.02 | -2.20 | 0.91 | 0.91 | 0.870001 | 33428 |
| 1731454500 | 0.91 | 0.02 | 2.25 | 0.91 | 0.93 | 0.874 | 50037 |
| 1731368100 | 0.89 | -0.0181 | -1.99 | 0.91 | 0.919 | 0.87 | 48116 |
| 1731108900 | 0.9081 | 0.0081 | 0.90 | 0.874 | 0.9295 | 0.86 | 38114 |
| 1731022500 | 0.9 | -0.0111 | -1.22 | 0.890013 | 0.9299 | 0.89 | 37401 |
| 1730936100 | 0.9111 | 0.0241 | 2.72 | 0.9 | 0.94 | 0.8145 | 76706 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
