Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Talphera, Inc. - Common Stock (NQ: TLPH )

0.7225 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 27, 2024 0.7450 0.7700 0.6846 0.7225 76,684 -0.03(-4.30%)
Nov 26, 2024 0.6900 0.7744 0.6900 0.7550 72,174 +0.03(+3.47%)
Nov 25, 2024 0.7300 0.7441 0.7100 0.7297 81,810 +0.03(+4.98%)
Nov 22, 2024 0.6800 0.7100 0.6500 0.6951 92,417 -0.00(-0.59%)
Nov 21, 2024 0.7299 0.7300 0.6731 0.6992 65,974 -0.01(-1.02%)
Nov 20, 2024 0.6890 0.7209 0.6701 0.7064 37,495 +0.04(+5.42%)
Nov 19, 2024 0.6990 0.7049 0.6606 0.6701 34,821 -0.01(-1.43%)
Nov 18, 2024 0.7892 0.7892 0.6700 0.6798 85,674 -0.01(-1.49%)
Nov 15, 2024 0.6900 0.7517 0.6509 0.6901 115,866 +0.03(+4.23%)
Nov 14, 2024 0.8700 0.9080 0.6505 0.6621 409,151 -0.23(-25.61%)
Nov 13, 2024 0.8700 0.9100 0.8700 0.8900 31,678 -0.02(-2.20%)
Nov 12, 2024 0.9000 0.9300 0.8740 0.9100 52,575 +0.02(+2.25%)
Nov 11, 2024 0.9100 0.9190 0.8700 0.8900 48,550 -0.02(-1.99%)
Nov 08, 2024 0.8740 0.9295 0.8600 0.9081 38,132 +0.01(+0.90%)
Nov 07, 2024 0.9100 0.9299 0.8900 0.9000 38,731 -0.01(-1.22%)
Nov 06, 2024 0.8600 0.9400 0.8145 0.9111 77,035 +0.02(+2.72%)
Nov 05, 2024 0.9400 0.9400 0.8800 0.8870 17,756 -0.00(-0.27%)
Nov 04, 2024 0.9201 0.9201 0.8700 0.8894 34,281 -0.03(-3.34%)
Nov 01, 2024 0.9400 0.9459 0.9000 0.9201 34,863 -0.02(-1.97%)
Oct 31, 2024 0.9100 0.9800 0.9100 0.9386 23,036 +0.02(+1.99%)
Oct 30, 2024 0.9100 0.9999 0.9100 0.9203 24,819 -0.04(-4.14%)
Oct 29, 2024 0.9977 0.9977 0.9300 0.9600 20,254 -0.04(-4.00%)
Oct 28, 2024 0.9300 1.020 0.9318 1.000 56,911 +0.03(+2.74%)
Oct 25, 2024 0.9500 0.9800 0.9400 0.9733 19,086 +0.01(+1.49%)
Oct 24, 2024 0.9600 1.020 0.9400 0.9590 90,443 -0.01(-1.13%)
Oct 23, 2024 1.020 1.039 0.9494 0.9700 73,850 +0.03(+3.19%)
Oct 22, 2024 1.030 1.035 0.9200 0.9400 95,826 -0.10(-9.96%)
Oct 21, 2024 1.100 1.150 1.000 1.044 207,879 -0.06(-5.09%)
Oct 18, 2024 1.060 1.140 1.050 1.100 181,133 -0.06(-5.17%)
Oct 17, 2024 0.8500 1.190 0.8300 1.160 1,441,830 +0.33(+39.34%)
Oct 16, 2024 0.8200 0.8465 0.8000 0.8325 51,389 +0.03(+3.98%)
Oct 15, 2024 0.8015 0.8200 0.7904 0.8006 12,286 +0.02(+3.04%)
Oct 14, 2024 0.7730 0.8200 0.7603 0.7770 23,097 -0.01(-1.65%)
Oct 11, 2024 0.8297 0.8297 0.7721 0.7900 35,141 -0.01(-1.25%)
Oct 10, 2024 0.7800 0.8200 0.7600 0.8000 20,944 +0.03(+3.88%)
Oct 09, 2024 0.8102 0.8300 0.7701 0.7701 32,470 -0.02(-2.57%)
Oct 08, 2024 0.8200 0.8200 0.7904 0.7904 21,001 +0.00(+0.05%)
Oct 07, 2024 0.7800 0.7801 0.7700 0.7900 25,904 +0.01(+1.28%)
Oct 04, 2024 0.7900 0.8600 0.7111 0.7800 96,885 -0.01(-1.27%)
Oct 03, 2024 0.8200 0.8505 0.7543 0.7900 77,730 -0.02(-2.47%)
Oct 02, 2024 0.8500 0.8700 0.8100 0.8100 90,092 -0.04(-4.78%)
Oct 01, 2024 0.8525 0.9000 0.8440 0.8507 36,560 -0.01(-0.69%)
Sep 30, 2024 0.8999 0.8999 0.8310 0.8566 52,407 -0.00(-0.28%)
Sep 27, 2024 0.8000 0.8600 0.7802 0.8590 54,060 +0.05(+6.10%)
Sep 26, 2024 0.8000 0.8099 0.7501 0.8096 97,338 +0.01(+1.81%)
Sep 25, 2024 0.8900 0.8900 0.7800 0.7952 272,189 -0.08(-8.69%)
Sep 24, 2024 0.9100 0.9640 0.8525 0.8709 106,551 -0.04(-3.93%)
Sep 23, 2024 0.9500 0.9600 0.8896 0.9065 30,798 -0.01(-1.40%)
Sep 20, 2024 0.9500 0.9900 0.8800 0.9194 78,771 -0.02(-2.34%)
Sep 19, 2024 0.9000 0.9800 0.8994 0.9414 34,104 +0.04(+4.60%)
Sep 18, 2024 0.8600 0.9499 0.8550 0.9000 178,742 +0.03(+3.45%)
Sep 17, 2024 0.9000 0.9000 0.8600 0.8700 30,541 -0.01(-1.14%)
Sep 16, 2024 0.8700 0.9300 0.8700 0.8800 55,271 -0.02(-2.22%)
Sep 13, 2024 0.9200 0.9399 0.8500 0.9000 94,038 +0.00(+0.00%)
Sep 12, 2024 0.9200 0.9700 0.9000 0.9000 76,274 -0.02(-2.18%)
Sep 11, 2024 0.9200 1.030 0.9000 0.9201 62,784 -0.01(-0.59%)
Sep 10, 2024 1.020 1.035 0.9020 0.9256 84,870 -0.11(-11.00%)
Sep 09, 2024 0.9700 1.048 0.9628 1.040 95,981 +0.05(+5.05%)
Sep 06, 2024 1.000 1.036 0.9552 0.9900 44,194 -0.02(-1.98%)
Sep 05, 2024 1.000 1.050 0.9200 1.010 131,147 +0.05(+5.62%)
Sep 04, 2024 1.010 1.040 0.9500 0.9563 80,191 -0.04(-4.37%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 LosAltos.com & California Media Partners, LLC. All rights reserved.