Talphera Inc (R5XA)
TG
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.01 | 1.5015015015 | 0.666 | 0.666 | 0.666 | 200 | 0.666 | DE |
| 4 | -0.009 | -1.31386861314 | 0.685 | 0.729 | 0.625 | 1037 | 0.68441633 | DE |
| 12 | -0.155 | -18.6522262335 | 0.831 | 1.074 | 0.625 | 2735 | 0.80395207 | DE |
| 26 | -0.196 | -22.4770642202 | 0.872 | 1.074 | 0.625 | 1913 | 0.82030647 | DE |
| 52 | -0.068 | -9.13978494624 | 0.744 | 1.314 | 0.625 | 2332 | 0.93040563 | DE |
| 156 | -0.296 | -30.4526748971 | 0.972 | 1.314 | 0.421 | 2762 | 0.79269953 | DE |
| 260 | -0.296 | -30.4526748971 | 0.972 | 1.314 | 0.421 | 2762 | 0.79269953 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733261220 | 0.729 | 0.0390001 | 5.65 | 0.728 | 0.729 | 0.728 | 613 |
| 1733174820 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1732915620 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1732829220 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1732742820 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1732656420 | 0.6899999 | 0 | 0.00 | 0.6899999 | 0.6899999 | 0.6899999 | 0 |
| 1732570020 | 0.6899999 | 0.0569999 | 9.00 | 0.6899999 | 0.6899999 | 0.6899999 | 5298 |
| 1732310820 | 0.633 | 0 | 0.00 | 0.633 | 0.633 | 0.633 | 0 |
| 1732224420 | 0.633 | 0 | 0.00 | 0.633 | 0.633 | 0.633 | 0 |
| 1732138020 | 0.633 | 0 | 0.00 | 0.633 | 0.633 | 0.633 | 0 |
| 1732051620 | 0.633 | 0 | 0.00 | 0.633 | 0.633 | 0.633 | 0 |
| 1731965220 | 0.633 | 0.008 | 1.28 | 0.633 | 0.633 | 0.633 | 50 |
| 1731705960 | 0.625 | -0.01 | -1.57 | 0.625 | 0.625 | 0.625 | 250 |
| 1731619560 | 0.635 | -0.23 | -26.59 | 0.685 | 0.685 | 0.635 | 650 |
| 1731533160 | 0.865 | 0 | 0.00 | 0.865 | 0.865 | 0.865 | 0 |
| 1731446760 | 0.865 | 0 | 0.00 | 0.865 | 0.865 | 0.865 | 0 |
| 1731360360 | 0.865 | 0 | 0.00 | 0.865 | 0.865 | 0.865 | 0 |
| 1731101160 | 0.865 | 0 | 0.00 | 0.865 | 0.865 | 0.865 | 0 |
| 1731014760 | 0.865 | -0.209 | -19.46 | 0.865 | 0.865 | 0.865 | 9100 |
| 1730924760 | 1.074 | 0 | 0.00 | 1.074 | 1.074 | 1.074 | 0 |
| 1730838360 | 1.074 | 0 | 0.00 | 1.074 | 1.074 | 1.074 | 0 |
| 1730751960 | 1.074 | 0 | 0.00 | 1.074 | 1.074 | 1.074 | 0 |
| 1730492760 | 1.074 | 0 | 0.00 | 1.074 | 1.074 | 1.074 | 0 |
| 1730406360 | 1.074 | 0 | 0.00 | 1.074 | 1.074 | 1.074 | 0 |
| 1730319960 | 1.074 | 0 | 0.00 | 1.074 | 1.074 | 1.074 | 0 |
| 1730233560 | 1.074 | 0 | 0.00 | 1.074 | 1.074 | 1.074 | 0 |
| 1730147160 | 1.074 | 0 | 0.00 | 1.074 | 1.074 | 1.074 | 0 |
| 1729887960 | 1.074 | 0 | 0.00 | 1.074 | 1.074 | 1.074 | 0 |
| 1729801560 | 1.074 | 0 | 0.00 | 1.074 | 1.074 | 1.074 | 0 |
| 1729715160 | 1.074 | 0 | 0.00 | 1.074 | 1.074 | 1.074 | 0 |
| 1729628760 | 1.074 | 0 | 0.00 | 1.074 | 1.074 | 1.074 | 0 |
| 1729542360 | 1.074 | 0 | 0.00 | 1.074 | 1.074 | 1.074 | 0 |
| 1729283160 | 1.074 | 0 | 0.00 | 1.074 | 1.074 | 1.074 | 0 |
| 1729196760 | 1.074 | 0.3 | 38.05 | 0.752 | 1.074 | 0.752 | 450 |
| 1729110420 | 0.778 | 0 | 0.00 | 0.778 | 0.778 | 0.778 | 0 |
| 1729024020 | 0.778 | 0 | 0.00 | 0.778 | 0.778 | 0.778 | 0 |
| 1728937620 | 0.778 | 0 | 0.00 | 0.778 | 0.778 | 0.778 | 0 |
| 1728678420 | 0.778 | 0 | 0.00 | 0.778 | 0.778 | 0.778 | 0 |
| 1728592020 | 0.778 | 0 | 0.00 | 0.778 | 0.778 | 0.778 | 0 |
| 1728505620 | 0.778 | 0 | 0.00 | 0.778 | 0.778 | 0.778 | 0 |
| 1728419220 | 0.778 | 0 | 0.00 | 0.778 | 0.778 | 0.778 | 0 |
| 1728332820 | 0.778 | 0 | 0.00 | 0.778 | 0.778 | 0.778 | 0 |
| 1728073620 | 0.778 | 0 | 0.00 | 0.778 | 0.778 | 0.778 | 0 |
| 1727987220 | 0.778 | 0 | 0.00 | 0.778 | 0.778 | 0.778 | 0 |
| 1727900820 | 0.778 | 0 | 0.00 | 0.778 | 0.778 | 0.778 | 0 |
| 1727814420 | 0.778 | 0.042 | 5.71 | 0.778 | 0.778 | 0.778 | 3300 |
| 1727727960 | 0.736 | 0 | 0.00 | 0.736 | 0.736 | 0.736 | 0 |
| 1727468760 | 0.736 | 0 | 0.00 | 0.736 | 0.736 | 0.736 | 0 |
| 1727382360 | 0.736 | 0 | 0.00 | 0.736 | 0.736 | 0.736 | 0 |
| 1727295960 | 0.736 | -0.114 | -13.41 | 0.707 | 0.736 | 0.707 | 2707 |
| 1727209560 | 0.85 | 0.046 | 5.72 | 0.831 | 0.85 | 0.831 | 10000 |
| 1727123220 | 0.804 | 0 | 0.00 | 0.804 | 0.804 | 0.804 | 0 |
| 1726864020 | 0.804 | 0 | 0.00 | 0.804 | 0.804 | 0.804 | 0 |
| 1726777620 | 0.804 | 0 | 0.00 | 0.804 | 0.804 | 0.804 | 0 |
| 1726691220 | 0.804 | -0.094 | -10.47 | 0.804 | 0.804 | 0.804 | 1900 |
| 1726604760 | 0.898 | 0 | 0.00 | 0.898 | 0.898 | 0.898 | 0 |
| 1726518360 | 0.898 | 0 | 0.00 | 0.898 | 0.898 | 0.898 | 0 |
| 1726259160 | 0.898 | 0 | 0.00 | 0.898 | 0.898 | 0.898 | 0 |
| 1726172760 | 0.898 | 0 | 0.00 | 0.898 | 0.898 | 0.898 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
