Talphera Inc Historical Data - R5XA

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.023	-4.24354243542	0.542	0.542	0.542	300	0.542	DE
4	-0.1	-16.155088853	0.619	0.63	0.542	172	0.59197213	DE
12	-0.147	-22.0720720721	0.666	0.666	0.475	468	0.56085103	DE
26	-0.333	-39.0845070423	0.852	1.074	0.475	1439	0.75865064	DE
52	-0.651	-55.641025641	1.17	1.17	0.475	1723	0.87914454	DE
156	-0.453	-46.6049382716	0.972	1.314	0.421	2422	0.78440876	DE
260	-0.453	-46.6049382716	0.972	1.314	0.421	2422	0.78440876	DE

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Premium

Date	Close	Change	Change %	Open	High	Low	Volume
1741037220	0.542	0	0.00	0.542	0.542	0.542	0
1740778020	0.542	0	0.00	0.542	0.542	0.542	0
1740691620	0.542	0	0.00	0.542	0.542	0.542	0
1740605220	0.542	-0.047	-7.98	0.542	0.542	0.542	300
1740518820	0.589	0	0.00	0.589	0.589	0.589	0
1740432420	0.589	0	0.00	0.589	0.589	0.589	0
1740173220	0.589	0	0.00	0.589	0.589	0.589	0
1740086820	0.589	0	0.00	0.589	0.589	0.589	0
1740000420	0.589	0	0.00	0.589	0.589	0.589	0
1739914020	0.589	0	0.00	0.589	0.589	0.589	0
1739827620	0.589	0	0.00	0.589	0.589	0.589	0
1739568420	0.589	0.001	0.17	0.589	0.589	0.589	42
1739482020	0.588	0	0.00	0.588	0.588	0.588	0
1739395620	0.588	0	0.00	0.588	0.588	0.588	0
1739309220	0.588	-0.028	-4.55	0.588	0.588	0.588	100
1739222820	0.616	-0.014	-2.22	0.616	0.616	0.616	30
1738963620	0.63	0	0.00	0.63	0.63	0.63	0
1738877220	0.63	0.031	5.18	0.619	0.63	0.619	389
1738790820	0.599	0	0.00	0.599	0.599	0.599	0
1738704420	0.599	0	0.00	0.599	0.599	0.599	0
1738618020	0.599	-0.062	-9.38	0.599	0.599	0.599	35
1738358820	0.661	0	0.00	0.661	0.661	0.661	0
1738272420	0.661	0	0.00	0.661	0.661	0.661	0
1738186020	0.661	0	0.00	0.661	0.661	0.661	0
1738099620	0.661	0	0.00	0.661	0.661	0.661	0
1738013220	0.661	0	0.00	0.661	0.661	0.661	0
1737754020	0.661	0	0.00	0.661	0.661	0.661	0
1737667620	0.661	0	0.00	0.661	0.661	0.661	0
1737581220	0.661	0	0.00	0.661	0.661	0.661	0
1737494820	0.661	0	0.00	0.661	0.661	0.661	0
1737408420	0.661	0.129	24.25	0.661	0.661	0.661	451
1737149220	0.532	0	0.00	0.532	0.532	0.532	0
1737062820	0.532	0	0.00	0.532	0.532	0.532	0
1736976420	0.532	0	0.00	0.532	0.532	0.532	0
1736890020	0.532	-0.021	-3.80	0.5739999	0.5739999	0.532	343
1736803620	0.553	0	0.00	0.553	0.553	0.553	0
1736544420	0.553	0	0.00	0.553	0.553	0.553	0
1736458020	0.553	-0.019	-3.32	0.553	0.553	0.553	115
1736371620	0.5719999	-0.004	-0.69	0.5719999	0.5719999	0.5719999	25
1736285220	0.5759999	0	0.00	0.5759999	0.5759999	0.5759999	0
1736198820	0.5759999	0.002	0.35	0.591	0.591	0.5759999	1397
1735939620	0.5739999	0	0.00	0.5739999	0.5739999	0.5739999	0
1735853220	0.5739999	0.0709999	14.12	0.5739999	0.5739999	0.5739999	777
1735594020	0.503	-0.007	-1.37	0.517	0.517	0.503	2787
1735334820	0.51	-0.097	-15.98	0.475	0.51	0.475	1108
1734989220	0.607	0.013	2.19	0.607	0.607	0.607	624
1734730020	0.594	0.007	1.19	0.594	0.594	0.594	2
1734643620	0.587	-0.043	-6.83	0.5729999	0.587	0.5729999	56
1734557220	0.63	0	0.00	0.63	0.63	0.63	0
1734470820	0.63	0	0.00	0.63	0.63	0.63	0
1734384420	0.63	0.014	2.27	0.63	0.63	0.63	966
1734125220	0.616	-0.045	-6.81	0.616	0.616	0.616	50
1734038820	0.661	-0.005	-0.75	0.661	0.661	0.661	25
1733952420	0.666	0	0.00	0.666	0.666	0.666	0
1733866020	0.666	0	0.00	0.666	0.666	0.666	200
1733779620	0.666	-0.063	-8.64	0.666	0.666	0.666	200
1733520420	0.729	0	0.00	0.729	0.729	0.729	0
1733434020	0.729	0	0.00	0.729	0.729	0.729	0
1733347620	0.729	0	0.00	0.729	0.729	0.729	0

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Talphera Inc (R5XA)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Boards:

Quotes:

Boards

News

Market Data

Markets

Discover

Talphera Inc (R5XA) Historical

Talphera Inc (R5XA)

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

Your Recent History

Go Ad-Free