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 | -0.069 | -11.1290322581 | 0.62 | 0.67 | 0.5212 | 73702 | 0.56497928 | CS |
| 4 | -0.1523 | -21.6550547419 | 0.7033 | 0.7199 | 0.5212 | 65817 | 0.61469758 | CS |
| 12 | -0.164 | -22.9370629371 | 0.715 | 0.7782 | 0.501 | 96427 | 0.6202878 | CS |
| 26 | -0.409 | -42.6041666667 | 0.96 | 1.19 | 0.501 | 95853 | 0.79346013 | CS |
| 52 | -0.819 | -59.7810218978 | 1.37 | 1.45 | 0.501 | 78552 | 0.89142657 | CS |
| 156 | -0.309 | -35.9302325581 | 0.86 | 1.61 | 0.501 | 89881 | 0.93644377 | CS |
| 260 | -0.309 | -35.9302325581 | 0.86 | 1.61 | 0.501 | 89881 | 0.93644377 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 0.551 | -0.02905 | -5.01 | 0.5699999 | 0.5999 | 0.544 | 27915 |
| 1740526500 | 0.58005 | 0.03785 | 6.98 | 0.56 | 0.6329 | 0.559 | 32446 |
| 1740440100 | 0.5422 | -0.0583 | -9.71 | 0.6 | 0.64 | 0.5212 | 202027 |
| 1740180900 | 0.6005 | -0.0115 | -1.88 | 0.652 | 0.67 | 0.6002 | 48096 |
| 1740094500 | 0.612 | -0.0141 | -2.25 | 0.62 | 0.6449 | 0.61 | 60030 |
| 1740008100 | 0.6261 | 0.0021 | 0.34 | 0.62 | 0.635 | 0.61 | 58521 |
| 1739921700 | 0.624 | -0.046 | -6.87 | 0.67 | 0.67 | 0.62 | 66926 |
| 1739576100 | 0.67 | 0.039 | 6.18 | 0.6264999 | 0.68 | 0.62 | 96875 |
| 1739489700 | 0.631 | 0.02 | 3.27 | 0.61 | 0.6415 | 0.6021 | 9160 |
| 1739403300 | 0.611 | -0.009 | -1.45 | 0.615 | 0.63 | 0.605 | 25904 |
| 1739316900 | 0.62 | -0.0099 | -1.57 | 0.625 | 0.65 | 0.61 | 30686 |
| 1739230500 | 0.6299 | -0.0201 | -3.09 | 0.605 | 0.6499 | 0.605 | 37099 |
| 1738971300 | 0.65 | -0.04 | -5.80 | 0.7 | 0.7 | 0.6304 | 9588 |
| 1738884900 | 0.6899999 | 0.0602999 | 9.58 | 0.6297 | 0.6899999 | 0.602 | 30965 |
| 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 | 77059 |
| 1738625700 | 0.5649999 | -0.07 | -11.02 | 0.58 | 0.6281 | 0.561 | 77853 |
| 1738366500 | 0.635 | -0.0648 | -9.26 | 0.6811 | 0.7057 | 0.54 | 326022 |
| 1738280100 | 0.6998 | -0.0012 | -0.17 | 0.7033 | 0.7199 | 0.68011 | 51590 |
| 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 | 0.647 | 0.69445 | 0.63 | 58431 |
| 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 | 0.5699999 | 0.61 | 0.5502 | 87016 |
| 1736379300 | 0.5809 | -0.059099 | -9.23 | 0.65 | 0.65 | 0.55 | 57957 |
| 1736292900 | 0.639999 | 0.019999 | 3.23 | 0.62 | 0.65 | 0.61 | 31551 |
| 1736206500 | 0.62 | -0.0002 | -0.03 | 0.62 | 0.645 | 0.5802 | 181272 |
| 1735947300 | 0.6202 | 0.0301 | 5.10 | 0.5901 | 0.63 | 0.585 | 97823 |
| 1735860900 | 0.5901 | 0.066 | 12.59 | 0.53 | 0.6 | 0.527338 | 240304 |
| 1735688100 | 0.5241 | -0.011 | -2.06 | 0.514 | 0.545 | 0.514 | 59699 |
| 1735601700 | 0.5351 | 0.0051 | 0.96 | 0.5141 | 0.5482 | 0.5141 | 121425 |
| 1735342500 | 0.53 | 0.025 | 4.95 | 0.512 | 0.5499 | 0.51 | 163109 |
| 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 | 18588 |
| 1734737700 | 0.6353 | 0.0178 | 2.88 | 0.6175 | 0.6896 | 0.604 | 76366 |
| 1734651300 | 0.6175 | 0.0115 | 1.90 | 0.6 | 0.6599 | 0.6 | 45473 |
| 1734564900 | 0.606 | -0.024 | -3.81 | 0.63 | 0.6555 | 0.606 | 64674 |
| 1734478500 | 0.63 | -0.045 | -6.67 | 0.661 | 0.67 | 0.612 | 179882 |
| 1734392100 | 0.675 | 0.025 | 3.85 | 0.642 | 0.6885 | 0.642 | 58574 |
| 1734132900 | 0.65 | -0.0071 | -1.08 | 0.66 | 0.68 | 0.64 | 62975 |
| 1734046500 | 0.6571 | -0.043 | -6.14 | 0.7000999 | 0.719 | 0.65 | 72507 |
| 1733960100 | 0.7000999 | -0.0249 | -3.43 | 0.71 | 0.7279 | 0.6751 | 79195 |
| 1733873700 | 0.725 | -0.025 | -3.33 | 0.7521 | 0.76 | 0.7 | 169361 |
| 1733787300 | 0.75 | 0.0590001 | 8.54 | 0.666 | 0.75 | 0.641 | 108987 |
| 1733528100 | 0.6909999 | 0.0069999 | 1.02 | 0.7000999 | 0.72 | 0.671 | 44668 |
| 1733441700 | 0.684 | -0.0311 | -4.35 | 0.7158 | 0.74 | 0.615 | 338174 |
| 1733355300 | 0.7151 | -0.0549 | -7.13 | 0.7673 | 0.777 | 0.71 | 76125 |
| 1733268900 | 0.77 | 0.02 | 2.67 | 0.76 | 0.8 | 0.7501 | 60820 |
| 1733182500 | 0.75 | 0.043 | 6.08 | 0.71 | 0.77 | 0.71 | 66409 |
| 1732917840 | 0.707 | -0.0155 | -2.15 | 0.7225 | 0.748 | 0.62 | 96339 |
| 1732750500 | 0.7225 | -0.0325 | -4.30 | 0.745 | 0.77 | 0.6846 | 76684 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
