NasdaqGM - Nasdaq Real Time Price USD

Talphera, Inc. (TLPH)

Compare
0.6000
+0.0055
+(0.93%)
At close: January 10 at 4:00:00 PM EST
0.5820
-0.02
(-3.00%)
After hours: January 10 at 4:24:57 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.5700 0.6100 0.5500 0.6000 0.6000 87,000
Jan 8, 2025 0.6500 0.6500 0.5500 0.5800 0.5800 58,000
Jan 7, 2025 0.6200 0.6500 0.6100 0.6400 0.6400 31,500
Jan 6, 2025 0.6200 0.6500 0.5800 0.6200 0.6200 181,200
Jan 3, 2025 0.6000 0.6300 0.5900 0.6200 0.6200 97,800
Jan 2, 2025 0.5300 0.6000 0.5300 0.5900 0.5900 240,300
Dec 31, 2024 0.5100 0.5500 0.5100 0.5200 0.5200 61,500
Dec 30, 2024 0.5100 0.5500 0.5100 0.5400 0.5400 121,800
Dec 27, 2024 0.5100 0.5500 0.5100 0.5300 0.5300 163,100
Dec 26, 2024 0.6000 0.6100 0.5000 0.5100 0.5100 643,700
Dec 24, 2024 0.6000 0.6300 0.6000 0.6200 0.6200 18,200
Dec 23, 2024 0.6300 0.6300 0.6100 0.6100 0.6100 18,600
Dec 20, 2024 0.6200 0.6900 0.6000 0.6400 0.6400 76,400
Dec 19, 2024 0.6000 0.6600 0.6000 0.6200 0.6200 45,500
Dec 18, 2024 0.6300 0.6600 0.6100 0.6100 0.6100 64,700
Dec 17, 2024 0.6600 0.6700 0.6100 0.6300 0.6300 179,800
Dec 16, 2024 0.6400 0.6800 0.6400 0.6800 0.6800 58,600
Dec 13, 2024 0.6800 0.6800 0.6400 0.6500 0.6500 63,000
Dec 12, 2024 0.7000 0.7200 0.6500 0.6600 0.6600 72,500
Dec 11, 2024 0.7100 0.7300 0.6800 0.7000 0.7000 79,200
Dec 10, 2024 0.7500 0.7600 0.7000 0.7300 0.7300 169,400
Dec 9, 2024 0.6700 0.7500 0.6400 0.7500 0.7500 108,800
Dec 6, 2024 0.7000 0.7200 0.6700 0.6900 0.6900 44,700
Dec 5, 2024 0.7200 0.7400 0.6200 0.6800 0.6800 338,200
Dec 4, 2024 0.7600 0.7800 0.7100 0.7200 0.7200 76,100
Dec 3, 2024 0.7600 0.8000 0.7500 0.7700 0.7700 60,700
Dec 2, 2024 0.7100 0.7700 0.7100 0.7500 0.7500 66,400
Nov 29, 2024 0.7200 0.7200 0.6200 0.7100 0.7100 96,300
Nov 27, 2024 0.7500 0.7700 0.6800 0.7200 0.7200 76,700
Nov 26, 2024 0.6900 0.7700 0.6900 0.7600 0.7600 72,200
Nov 25, 2024 0.7300 0.7400 0.7100 0.7300 0.7300 81,800
Nov 22, 2024 0.6800 0.7100 0.6500 0.7000 0.7000 92,300
Nov 21, 2024 0.7300 0.7300 0.6700 0.7000 0.7000 66,000
Nov 20, 2024 0.6900 0.7200 0.6700 0.7100 0.7100 37,500
Nov 19, 2024 0.7000 0.7000 0.6600 0.6700 0.6700 34,800
Nov 18, 2024 0.7900 0.7900 0.6700 0.6800 0.6800 85,700
Nov 15, 2024 0.6900 0.7500 0.6500 0.6900 0.6900 115,700
Nov 14, 2024 0.8700 0.9100 0.6500 0.6600 0.6600 410,100
Nov 13, 2024 0.8700 0.9100 0.8700 0.8900 0.8900 38,500
Nov 12, 2024 0.9000 0.9300 0.8700 0.9100 0.9100 52,600
Nov 11, 2024 0.9100 0.9200 0.8700 0.8900 0.8900 48,600
Nov 8, 2024 0.8700 0.9300 0.8600 0.9100 0.9100 38,100
Nov 7, 2024 0.9100 0.9300 0.8900 0.9000 0.9000 38,700
Nov 6, 2024 0.8600 0.9400 0.8100 0.9100 0.9100 77,000
Nov 5, 2024 0.9400 0.9400 0.8800 0.8900 0.8900 17,800
Nov 4, 2024 0.9200 0.9200 0.8700 0.8900 0.8900 34,300
Nov 1, 2024 0.9400 0.9500 0.9000 0.9200 0.9200 34,500
Oct 31, 2024 0.9100 0.9800 0.9100 0.9400 0.9400 23,000
Oct 30, 2024 0.9100 1.0000 0.9100 0.9200 0.9200 24,800
Oct 29, 2024 1.0000 1.0000 0.9300 0.9600 0.9600 20,300
Oct 28, 2024 0.9300 1.0200 0.9300 1.0000 1.0000 56,900
Oct 25, 2024 0.9500 0.9800 0.9400 0.9700 0.9700 19,100
Oct 24, 2024 0.9600 1.0200 0.9400 0.9600 0.9600 90,400
Oct 23, 2024 1.0200 1.0400 0.9500 0.9700 0.9700 74,200
Oct 22, 2024 1.0300 1.0300 0.9200 0.9400 0.9400 96,400
Oct 21, 2024 1.1000 1.1500 1.0000 1.0400 1.0400 207,700
Oct 18, 2024 1.0600 1.1400 1.0500 1.1000 1.1000 181,100
Oct 17, 2024 0.8500 1.1900 0.8300 1.1600 1.1600 1,441,600
Oct 16, 2024 0.8200 0.8500 0.8000 0.8300 0.8300 51,400
Oct 15, 2024 0.8000 0.8200 0.7900 0.8000 0.8000 12,300
Oct 14, 2024 0.7700 0.8200 0.7600 0.7800 0.7800 23,100
Oct 11, 2024 0.8300 0.8300 0.7700 0.7900 0.7900 35,100
Oct 10, 2024 0.7800 0.8200 0.7600 0.8000 0.8000 20,900
Oct 9, 2024 0.8100 0.8300 0.7700 0.7700 0.7700 32,500
Oct 8, 2024 0.8200 0.8200 0.7900 0.7900 0.7900 21,000
Oct 7, 2024 0.7800 0.8300 0.7700 0.7900 0.7900 25,900
Oct 4, 2024 0.7900 0.8600 0.7100 0.7800 0.7800 96,800
Oct 3, 2024 0.8200 0.8500 0.7500 0.7900 0.7900 77,600
Oct 2, 2024 0.8500 0.8700 0.8100 0.8100 0.8100 90,100
Oct 1, 2024 0.8500 0.9000 0.8400 0.8500 0.8500 36,500
Sep 30, 2024 0.9000 0.9000 0.8300 0.8600 0.8600 52,400
Sep 27, 2024 0.8000 0.8600 0.7800 0.8600 0.8600 54,000
Sep 26, 2024 0.8000 0.8100 0.7500 0.8100 0.8100 97,300
Sep 25, 2024 0.8900 0.8900 0.7800 0.8000 0.8000 272,200
Sep 24, 2024 0.9100 0.9600 0.8500 0.8700 0.8700 106,600
Sep 23, 2024 0.9500 0.9600 0.8900 0.9100 0.9100 30,800
Sep 20, 2024 0.9500 0.9900 0.8800 0.9200 0.9200 78,800
Sep 19, 2024 0.9000 0.9800 0.9000 0.9400 0.9400 34,100
Sep 18, 2024 0.8600 0.9500 0.8600 0.9000 0.9000 178,700
Sep 17, 2024 0.9000 0.9000 0.8600 0.8700 0.8700 30,500
Sep 16, 2024 0.8700 0.9300 0.8700 0.8800 0.8800 55,300
Sep 13, 2024 0.9200 0.9400 0.8500 0.9000 0.9000 94,000
Sep 12, 2024 0.9200 0.9700 0.9000 0.9000 0.9000 76,300
Sep 11, 2024 0.9200 1.0300 0.9000 0.9200 0.9200 62,800
Sep 10, 2024 1.0200 1.0300 0.9000 0.9300 0.9300 85,200
Sep 9, 2024 0.9700 1.0500 0.9600 1.0400 1.0400 96,000
Sep 6, 2024 1.0000 1.0400 0.9600 0.9900 0.9900 44,200
Sep 5, 2024 1.0000 1.0500 0.9200 1.0100 1.0100 131,100
Sep 4, 2024 1.0100 1.0400 0.9500 0.9600 0.9600 80,200
Sep 3, 2024 1.0500 1.0800 0.9800 1.0000 1.0000 124,300
Aug 30, 2024 0.9600 1.0500 0.9600 1.0400 1.0400 129,500
Aug 29, 2024 1.0000 1.0000 0.9400 0.9800 0.9800 84,100
Aug 28, 2024 0.9500 1.0000 0.9300 0.9300 0.9300 54,700
Aug 27, 2024 1.0000 1.0200 0.9300 0.9700 0.9700 183,700
Aug 26, 2024 0.9200 1.0000 0.9000 0.9500 0.9500 115,800
Aug 23, 2024 0.9000 0.9200 0.8800 0.9000 0.9000 45,700
Aug 22, 2024 0.9500 0.9500 0.8800 0.9000 0.9000 59,500
Aug 21, 2024 0.8600 0.9400 0.8600 0.9100 0.9100 30,600
Aug 20, 2024 0.9300 0.9400 0.8900 0.9000 0.9000 31,400
Aug 19, 2024 0.8600 0.9400 0.8600 0.9300 0.9300 42,000
Aug 16, 2024 0.9200 0.9300 0.8600 0.8900 0.8900 39,300
Aug 15, 2024 0.8500 0.9400 0.8500 0.8700 0.8700 19,700
Aug 14, 2024 0.9000 0.9500 0.8300 0.8600 0.8600 140,400
Aug 13, 2024 0.9900 0.9900 0.9000 0.9100 0.9100 42,500
Aug 12, 2024 0.9600 0.9800 0.9200 0.9600 0.9600 38,600
Aug 9, 2024 1.0000 1.0200 0.9500 0.9800 0.9800 34,300
Aug 8, 2024 0.9400 0.9700 0.9400 0.9600 0.9600 58,700
Aug 7, 2024 0.9200 0.9600 0.9000 0.9200 0.9200 47,700
Aug 6, 2024 0.8800 0.9600 0.8700 0.8700 0.8700 38,800
Aug 5, 2024 0.8600 0.9000 0.8600 0.8800 0.8800 11,800
Aug 2, 2024 0.9500 0.9500 0.8900 0.9000 0.9000 21,300
Aug 1, 2024 1.0000 1.0000 0.9100 0.9300 0.9300 36,600
Jul 31, 2024 1.0300 1.0300 0.9700 0.9900 0.9900 29,100
Jul 30, 2024 1.0700 1.0700 1.0000 1.0100 1.0100 52,600
Jul 29, 2024 0.8800 1.0900 0.8400 1.0600 1.0600 392,500
Jul 26, 2024 0.8900 0.9000 0.8600 0.8900 0.8900 9,800
Jul 25, 2024 0.8300 0.9000 0.8300 0.8800 0.8800 10,600
Jul 24, 2024 0.8600 0.8900 0.8300 0.8600 0.8600 32,100
Jul 23, 2024 0.8700 0.8700 0.8300 0.8500 0.8500 73,900
Jul 22, 2024 0.8500 0.8700 0.8500 0.8700 0.8700 32,900
Jul 19, 2024 0.8900 0.9000 0.8600 0.8700 0.8700 19,400
Jul 18, 2024 0.9200 0.9200 0.8600 0.8600 0.8600 67,000
Jul 17, 2024 0.9200 0.9200 0.9100 0.9200 0.9200 11,200
Jul 16, 2024 0.9300 0.9300 0.9000 0.9100 0.9100 46,600
Jul 15, 2024 0.9100 0.9300 0.9100 0.9200 0.9200 15,400
Jul 12, 2024 0.9100 0.9400 0.8900 0.9300 0.9300 47,200
Jul 11, 2024 0.9000 0.9100 0.8900 0.9000 0.9000 11,400
Jul 10, 2024 0.9300 0.9300 0.8900 0.8900 0.8900 10,000
Jul 9, 2024 0.9300 0.9300 0.8600 0.8900 0.8900 28,800
Jul 8, 2024 0.9000 0.9400 0.8700 0.9000 0.9000 6,900
Jul 5, 2024 0.9600 0.9600 0.8900 0.9400 0.9400 24,700
Jul 3, 2024 0.9500 0.9500 0.9000 0.9200 0.9200 22,400
Jul 2, 2024 0.8800 0.9600 0.8800 0.9200 0.9200 58,000
Jul 1, 2024 0.8700 0.9200 0.8600 0.9200 0.9200 28,100
Jun 28, 2024 0.9000 0.9200 0.8700 0.8900 0.8900 41,700
Jun 27, 2024 0.8700 0.9200 0.8600 0.9100 0.9100 43,200
Jun 26, 2024 0.8900 0.9000 0.8500 0.8800 0.8800 9,700
Jun 25, 2024 0.8600 0.8700 0.8200 0.8300 0.8300 60,300
Jun 24, 2024 0.9500 0.9500 0.8800 0.8900 0.8900 13,700
Jun 21, 2024 0.8700 0.9300 0.8300 0.9300 0.9300 119,600
Jun 20, 2024 0.8200 0.9000 0.8000 0.8300 0.8300 102,900
Jun 18, 2024 0.9700 1.0000 0.7800 0.7800 0.7800 376,300
Jun 17, 2024 1.0600 1.0600 0.9600 0.9900 0.9900 87,900
Jun 14, 2024 1.0000 1.1100 0.9600 1.0600 1.0600 136,300
Jun 13, 2024 0.9800 1.0000 0.9500 0.9800 0.9800 48,400
Jun 12, 2024 0.9700 0.9800 0.9000 0.9800 0.9800 40,800
Jun 11, 2024 1.0000 1.0100 0.9700 0.9800 0.9800 14,800
Jun 10, 2024 0.9600 1.0300 0.9600 1.0100 1.0100 33,500
Jun 7, 2024 0.9600 0.9800 0.9600 0.9700 0.9700 14,500
Jun 6, 2024 0.9700 0.9900 0.9600 0.9800 0.9800 15,300
Jun 5, 2024 1.0300 1.0300 0.9800 1.0000 1.0000 7,100
Jun 4, 2024 1.0100 1.0300 0.9000 1.0300 1.0300 66,900
Jun 3, 2024 1.0300 1.0300 1.0000 1.0300 1.0300 38,100
May 31, 2024 1.0100 1.0500 1.0000 1.0300 1.0300 8,900
May 30, 2024 1.0000 1.0500 1.0000 1.0200 1.0200 27,000
May 29, 2024 1.0100 1.0300 1.0000 1.0300 1.0300 66,800
May 28, 2024 1.0200 1.0500 0.9700 1.0300 1.0300 104,600
May 24, 2024 1.0200 1.0400 1.0200 1.0300 1.0300 7,700
May 23, 2024 1.0300 1.0400 1.0200 1.0400 1.0400 21,900
May 22, 2024 1.0300 1.1000 1.0000 1.0200 1.0200 61,200
May 21, 2024 1.1100 1.1100 1.0300 1.0500 1.0500 27,200
May 20, 2024 1.0500 1.1400 1.0000 1.0800 1.0800 94,900
May 17, 2024 1.1700 1.1700 1.0800 1.0800 1.0800 41,900
May 16, 2024 1.1800 1.1800 1.1100 1.1500 1.1500 43,400
May 15, 2024 0.9900 1.2700 0.9900 1.2200 1.2200 497,300
May 14, 2024 1.0300 1.0300 1.0000 1.0200 1.0200 77,000
May 13, 2024 1.0100 1.0400 1.0100 1.0300 1.0300 28,600
May 10, 2024 1.0200 1.0300 1.0100 1.0100 1.0100 12,700
May 9, 2024 1.0400 1.0700 1.0200 1.0200 1.0200 16,100
May 8, 2024 1.0100 1.0400 1.0000 1.0400 1.0400 31,700
May 7, 2024 0.9900 1.0500 0.9900 0.9900 0.9900 92,300
May 6, 2024 1.0300 1.0600 1.0200 1.0300 1.0300 36,400
May 3, 2024 1.0300 1.0400 0.9900 1.0200 1.0200 66,600
May 2, 2024 1.0000 1.0300 0.9900 1.0200 1.0200 18,300
May 1, 2024 1.0100 1.0600 1.0000 1.0000 1.0000 78,700
Apr 30, 2024 1.0100 1.1000 0.9700 1.0300 1.0300 45,400
Apr 29, 2024 1.0500 1.1000 0.9800 0.9900 0.9900 41,400
Apr 26, 2024 1.0800 1.0800 1.0200 1.0500 1.0500 39,900
Apr 25, 2024 0.9900 1.1400 0.9900 1.1200 1.1200 259,800
Apr 24, 2024 0.9700 1.0500 0.9500 0.9700 0.9700 32,600
Apr 23, 2024 0.9400 1.0100 0.9300 0.9500 0.9500 20,800
Apr 22, 2024 0.9700 0.9900 0.9200 0.9300 0.9300 60,200
Apr 19, 2024 1.0200 1.0200 0.9500 0.9900 0.9900 77,200
Apr 18, 2024 1.0000 1.0500 1.0000 1.0400 1.0400 17,900
Apr 17, 2024 1.0200 1.0400 1.0000 1.0100 1.0100 46,400
Apr 16, 2024 1.0100 1.0700 1.0000 1.0200 1.0200 70,900
Apr 15, 2024 1.1200 1.1400 1.0000 1.0200 1.0200 150,800
Apr 12, 2024 1.1400 1.1600 1.1200 1.1200 1.1200 30,700
Apr 11, 2024 1.1900 1.1900 1.0200 1.1400 1.1400 90,800
Apr 10, 2024 1.1500 1.2200 1.1500 1.2000 1.2000 50,700
Apr 9, 2024 1.1800 1.2000 1.1300 1.1900 1.1900 70,500
Apr 8, 2024 1.2400 1.2400 1.1500 1.1700 1.1700 87,000
Apr 5, 2024 1.1200 1.2400 1.1200 1.2000 1.2000 162,800
Apr 4, 2024 1.0300 1.1300 1.0300 1.1000 1.1000 122,600
Apr 3, 2024 0.9900 1.0200 0.9800 1.0100 1.0100 55,400
Apr 2, 2024 1.0900 1.0900 0.9700 0.9800 0.9800 70,600
Apr 1, 2024 1.0900 1.0900 1.0300 1.0700 1.0700 22,300
Mar 28, 2024 1.1200 1.1200 1.0100 1.0300 1.0300 81,400
Mar 27, 2024 1.1500 1.1500 1.0800 1.1000 1.1000 79,500
Mar 26, 2024 1.1500 1.1600 1.0900 1.1200 1.1200 59,900
Mar 25, 2024 1.1500 1.1600 1.1200 1.1600 1.1600 43,800
Mar 22, 2024 1.1200 1.1500 1.0900 1.1400 1.1400 44,500
Mar 21, 2024 1.1000 1.1500 1.1000 1.1200 1.1200 32,500
Mar 20, 2024 1.1900 1.1900 1.0800 1.0900 1.0900 55,300
Mar 19, 2024 1.1300 1.1800 1.1300 1.1400 1.1400 56,300
Mar 18, 2024 1.1300 1.1900 1.1200 1.1500 1.1500 56,700
Mar 15, 2024 1.1600 1.1800 1.1400 1.1500 1.1500 35,200
Mar 14, 2024 1.1800 1.2200 1.1200 1.1400 1.1400 79,000
Mar 13, 2024 1.0600 1.1800 1.0600 1.1700 1.1700 102,700
Mar 12, 2024 1.1400 1.2100 1.0800 1.0900 1.0900 90,800
Mar 11, 2024 1.0900 1.1600 1.0900 1.1000 1.1000 41,600
Mar 8, 2024 1.1500 1.1800 1.0800 1.1300 1.1300 44,600
Mar 7, 2024 1.1800 1.2800 1.1000 1.1400 1.1400 166,400
Mar 6, 2024 1.3100 1.3100 1.2300 1.2700 1.2700 88,700
Mar 5, 2024 1.3000 1.3200 1.2200 1.2500 1.2500 46,900
Mar 4, 2024 1.3100 1.3500 1.2100 1.3000 1.3000 77,800
Mar 1, 2024 1.4500 1.4500 1.3100 1.3100 1.3100 60,900
Feb 29, 2024 1.3800 1.4000 1.2900 1.3600 1.3600 57,500
Feb 28, 2024 1.3600 1.4000 1.3500 1.3800 1.3800 46,400
Feb 27, 2024 1.3700 1.4400 1.3500 1.3700 1.3700 108,300
Feb 26, 2024 1.5000 1.5000 1.3700 1.4200 1.4200 136,300
Feb 23, 2024 1.3000 1.5000 1.2700 1.4700 1.4700 369,000
Feb 22, 2024 1.2500 1.3200 1.2000 1.3200 1.3200 110,300
Feb 21, 2024 1.2500 1.2800 1.2200 1.2200 1.2200 40,300
Feb 20, 2024 1.3300 1.3400 1.2200 1.2500 1.2500 114,300
Feb 16, 2024 1.0800 1.6100 1.0300 1.2500 1.2500 854,600
Feb 15, 2024 1.0000 1.1000 0.9900 1.0300 1.0300 179,400
Feb 14, 2024 1.0700 1.0900 1.0000 1.0300 1.0300 54,100
Feb 13, 2024 1.1500 1.1500 1.0000 1.0300 1.0300 36,400
Feb 12, 2024 0.8800 1.1600 0.8800 1.1000 1.1000 504,800
Feb 9, 2024 0.8400 0.9300 0.8400 0.9100 0.9100 37,200
Feb 8, 2024 0.8500 0.9300 0.8400 0.8600 0.8600 70,500
Feb 7, 2024 0.8900 0.9500 0.8600 0.8700 0.8700 50,800
Feb 6, 2024 0.9300 0.9400 0.8800 0.9000 0.9000 129,300
Feb 5, 2024 0.9800 0.9800 0.9000 0.9500 0.9500 71,200
Feb 2, 2024 1.0500 1.0500 0.9100 0.9400 0.9400 162,800
Feb 1, 2024 1.1200 1.1200 1.0300 1.0500 1.0500 49,300
Jan 31, 2024 1.0900 1.1000 1.0200 1.0400 1.0400 62,500
Jan 30, 2024 1.2000 1.2100 1.0000 1.0300 1.0300 126,300
Jan 29, 2024 1.0300 1.2100 1.0000 1.2000 1.2000 195,200
Jan 26, 2024 1.0400 1.0600 1.0300 1.0300 1.0300 59,000
Jan 25, 2024 1.1300 1.1300 1.0300 1.0400 1.0400 98,900
Jan 24, 2024 1.1500 1.1800 1.0700 1.1000 1.1000 185,700
Jan 23, 2024 0.9400 1.1800 0.9300 1.1000 1.1000 464,500
Jan 22, 2024 0.9000 0.9400 0.8700 0.9100 0.9100 100,100
Jan 19, 2024 1.0000 1.0000 0.8600 0.8800 0.8800 140,300
Jan 18, 2024 0.8000 0.9700 0.7300 0.9700 0.9700 613,000
Jan 17, 2024 0.7900 0.7900 0.7200 0.7700 0.7700 98,300
Jan 16, 2024 0.8000 0.8000 0.7700 0.7900 0.7900 43,300
Jan 12, 2024 0.8800 0.9000 0.7700 0.7900 0.7900 159,600
Jan 11, 2024 1.0000 1.0000 0.8700 0.8900 0.8900 96,100

Related Tickers

CYTH Cyclo Therapeutics, Inc.
0.6230
-9.18%
 
EVOK Evoke Pharma, Inc.
4.2000
-4.76%
 
SCYX SCYNEXIS, Inc.
1.2300
0.00%
 
DRRX DURECT Corporation
0.7710
-4.46%
 
TRCNF TRANSNATIONAL CANNABIS LTD
0.0000
0.00%
 
ASRT Assertio Holdings, Inc.
0.8364
+0.69%
 
GRIN.CN Grown Rogue International Inc.
0.9000
0.00%
 
SBFM Sunshine Biopharma, Inc.
2.9300
-1.35%
 
AQST Aquestive Therapeutics, Inc.
3.0800
-1.60%
 
TIUM-U.CN Cansortium Inc.
0.0850
0.00%