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 )

1.080 -0.070 (-6.09%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
May 01, 2024 1.010 1.055 1.000 1.000 78,728 -0.03(-2.91%)
Apr 30, 2024 1.010 1.100 0.9734 1.030 44,237 +0.04(+4.04%)
Apr 29, 2024 1.050 1.099 0.9761 0.9900 41,439 -0.06(-5.71%)
Apr 26, 2024 1.080 1.080 1.020 1.050 39,947 -0.07(-6.25%)
Apr 25, 2024 0.9900 1.140 0.9900 1.120 259,022 +0.15(+15.46%)
Apr 24, 2024 0.9700 1.050 0.9500 0.9700 32,552 +0.02(+2.55%)
Apr 23, 2024 0.9351 1.015 0.9266 0.9459 20,779 +0.02(+1.71%)
Apr 22, 2024 0.9700 0.9900 0.9200 0.9300 60,192 -0.06(-6.06%)
Apr 19, 2024 1.020 1.020 0.9500 0.9900 77,151 -0.05(-4.81%)
Apr 18, 2024 1.000 1.050 1.000 1.040 17,908 +0.03(+2.97%)
Apr 17, 2024 1.020 1.041 1.005 1.010 46,435 -0.01(-0.98%)
Apr 16, 2024 1.010 1.070 1.000 1.020 69,974 +0.00(+0.00%)
Apr 15, 2024 1.120 1.143 1.000 1.020 150,751 -0.10(-8.93%)
Apr 12, 2024 1.140 1.160 1.120 1.120 30,747 -0.02(-1.75%)
Apr 11, 2024 1.180 1.190 1.020 1.140 90,781 -0.06(-5.00%)
Apr 10, 2024 1.150 1.220 1.150 1.200 50,670 +0.01(+0.84%)
Apr 09, 2024 1.180 1.200 1.130 1.190 70,472 +0.02(+1.71%)
Apr 08, 2024 1.240 1.240 1.150 1.170 87,069 -0.03(-2.50%)
Apr 05, 2024 1.120 1.240 1.120 1.200 164,923 +0.10(+9.09%)
Apr 04, 2024 1.030 1.130 1.030 1.100 122,070 +0.09(+8.91%)
Apr 03, 2024 0.9900 1.020 0.9800 1.010 55,386 +0.03(+2.85%)
Apr 02, 2024 1.090 1.090 0.9700 0.9820 70,669 -0.09(-8.22%)
Apr 01, 2024 1.090 1.090 1.030 1.070 22,327 +0.04(+3.88%)
Mar 28, 2024 1.120 1.120 1.010 1.030 81,350 -0.07(-6.36%)
Mar 27, 2024 1.150 1.150 1.080 1.100 79,510 -0.02(-1.79%)
Mar 26, 2024 1.150 1.160 1.090 1.120 59,899 -0.04(-3.45%)
Mar 25, 2024 1.150 1.160 1.120 1.160 43,831 +0.02(+1.75%)
Mar 22, 2024 1.120 1.145 1.090 1.140 44,475 +0.02(+1.79%)
Mar 21, 2024 1.100 1.150 1.100 1.120 32,305 +0.03(+2.75%)
Mar 20, 2024 1.190 1.190 1.080 1.090 55,290 -0.05(-4.39%)
Mar 19, 2024 1.130 1.180 1.130 1.140 56,285 -0.01(-0.87%)
Mar 18, 2024 1.130 1.190 1.120 1.150 56,715 +0.00(+0.00%)
Mar 15, 2024 1.160 1.180 1.137 1.150 35,235 +0.01(+0.88%)
Mar 14, 2024 1.180 1.220 1.122 1.140 78,993 -0.03(-2.56%)
Mar 13, 2024 1.060 1.180 1.060 1.170 102,728 +0.08(+7.34%)
Mar 12, 2024 1.140 1.210 1.080 1.090 90,790 -0.01(-0.91%)
Mar 11, 2024 1.090 1.160 1.090 1.100 41,632 -0.02(-2.22%)
Mar 08, 2024 1.150 1.175 1.080 1.125 45,166 -0.01(-0.88%)
Mar 07, 2024 1.180 1.280 1.100 1.135 166,388 -0.14(-10.63%)
Mar 06, 2024 1.310 1.310 1.230 1.270 88,682 +0.02(+1.60%)
Mar 05, 2024 1.300 1.320 1.220 1.250 46,923 -0.05(-3.85%)
Mar 04, 2024 1.310 1.350 1.211 1.300 77,899 -0.01(-0.76%)
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.