Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • 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 )

0.9012 +0.0102 (+1.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 11, 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 (%)
Jul 11, 2024 0.8999 0.9100 0.8904 0.9012 11,372 +0.01(+1.14%)
Jul 10, 2024 0.9300 0.9300 0.8900 0.8910 10,007 +0.00(+0.28%)
Jul 09, 2024 0.9300 0.9328 0.8560 0.8885 28,823 -0.01(-1.35%)
Jul 08, 2024 0.9000 0.9400 0.8732 0.9007 6,851 -0.04(-4.18%)
Jul 05, 2024 0.9600 0.9600 0.8934 0.9400 24,724 +0.02(+2.17%)
Jul 03, 2024 0.9500 0.9500 0.9000 0.9200 22,393 +0.00(+0.00%)
Jul 02, 2024 0.8800 0.9600 0.8750 0.9200 57,968 +0.00(+0.40%)
Jul 01, 2024 0.8700 0.9200 0.8550 0.9163 28,097 +0.03(+2.96%)
Jun 28, 2024 0.9000 0.9200 0.8678 0.8900 41,683 -0.02(-2.20%)
Jun 27, 2024 0.8700 0.9200 0.8550 0.9100 43,266 +0.03(+3.41%)
Jun 26, 2024 0.8900 0.9000 0.8506 0.8800 9,675 +0.05(+6.02%)
Jun 25, 2024 0.8610 0.8710 0.8200 0.8300 60,296 -0.06(-6.21%)
Jun 24, 2024 0.9500 0.9456 0.8800 0.8850 13,695 -0.04(-4.76%)
Jun 21, 2024 0.8700 0.9292 0.8300 0.9292 119,624 +0.10(+12.36%)
Jun 20, 2024 0.8200 0.8980 0.8000 0.8270 102,761 +0.05(+5.88%)
Jun 18, 2024 0.9700 1.000 0.7811 0.7811 376,268 -0.21(-21.34%)
Jun 17, 2024 1.060 1.060 0.9599 0.9930 87,939 -0.07(-6.32%)
Jun 14, 2024 1.000 1.110 0.9601 1.060 136,311 +0.08(+8.16%)
Jun 13, 2024 0.9800 1.000 0.9500 0.9800 48,428 -0.00(-0.31%)
Jun 12, 2024 0.9700 0.9848 0.9000 0.9830 40,809 +0.01(+0.77%)
Jun 11, 2024 1.000 1.010 0.9700 0.9755 14,846 -0.03(-3.42%)
Jun 10, 2024 0.9600 1.029 0.9600 1.010 33,494 +0.04(+3.96%)
Jun 07, 2024 0.9600 0.9800 0.9600 0.9715 14,457 -0.01(-0.85%)
Jun 06, 2024 0.9700 0.9920 0.9600 0.9798 15,350 -0.02(-2.00%)
Jun 05, 2024 1.030 1.030 0.9836 0.9998 6,824 -0.03(-2.92%)
Jun 04, 2024 1.010 1.030 0.9020 1.030 66,867 -0.00(-0.01%)
Jun 03, 2024 1.030 1.030 1.000 1.030 38,087 +0.00(+0.00%)
May 31, 2024 1.010 1.050 1.000 1.030 9,002 +0.01(+0.98%)
May 30, 2024 1.000 1.050 1.000 1.020 26,953 -0.01(-0.97%)
May 29, 2024 1.011 1.030 1.000 1.030 66,835 +0.00(+0.00%)
May 28, 2024 1.020 1.050 0.9700 1.030 104,622 +0.00(+0.00%)
May 24, 2024 1.020 1.040 1.020 1.030 7,715 -0.01(-0.96%)
May 23, 2024 1.030 1.040 1.020 1.040 21,920 +0.02(+1.96%)
May 22, 2024 1.030 1.100 1.000 1.020 60,940 -0.03(-2.86%)
May 21, 2024 1.110 1.110 1.030 1.050 27,234 -0.03(-2.78%)
May 20, 2024 1.050 1.140 1.000 1.080 94,900 +0.00(+0.00%)
May 17, 2024 1.170 1.170 1.080 1.080 42,135 -0.07(-6.09%)
May 16, 2024 1.180 1.180 1.110 1.150 43,361 -0.07(-5.35%)
May 15, 2024 0.9900 1.270 0.9900 1.215 497,282 +0.20(+19.12%)
May 14, 2024 1.030 1.030 1.000 1.020 76,971 -0.01(-0.98%)
May 13, 2024 1.010 1.040 1.010 1.030 28,571 +0.02(+1.49%)
May 10, 2024 1.021 1.030 1.010 1.015 12,703 -0.01(-0.49%)
May 09, 2024 1.040 1.070 1.020 1.020 16,178 -0.02(-1.92%)
May 08, 2024 1.011 1.040 1.000 1.040 31,676 +0.05(+4.93%)
May 07, 2024 0.9900 1.050 0.9900 0.9911 91,332 -0.04(-3.78%)
May 06, 2024 1.030 1.060 1.025 1.030 36,448 +0.01(+0.98%)
May 03, 2024 1.030 1.040 0.9900 1.020 66,583 +0.00(+0.00%)
May 02, 2024 1.000 1.035 0.9912 1.020 18,358 +0.02(+2.00%)
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 SanAnselmo.com & California Media Partners, LLC. All rights reserved.