Talphera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2024	0.92	0.92	0.87	0.89	0.89	-3.34%	34,281
Nov 1, 2024	0.94	0.95	0.90	0.92	0.92	-1.97%	34,863
Oct 31, 2024	0.91	0.98	0.91	0.94	0.94	1.99%	23,036
Oct 30, 2024	0.91	1.00	0.91	0.92	0.92	-4.14%	24,819
Oct 29, 2024	1.00	1.00	0.93	0.96	0.96	-4.00%	20,254
Oct 28, 2024	0.93	1.02	0.93	1.00	1.00	2.74%	56,911
Oct 25, 2024	0.95	0.98	0.94	0.97	0.97	1.49%	19,086
Oct 24, 2024	0.96	1.02	0.94	0.96	0.96	-1.13%	90,443
Oct 23, 2024	1.02	1.04	0.95	0.97	0.97	3.19%	74,217
Oct 22, 2024	1.03	1.04	0.92	0.94	0.94	-9.96%	96,416
Oct 21, 2024	1.10	1.15	1.00	1.04	1.04	-5.09%	207,905
Oct 18, 2024	1.06	1.14	1.05	1.10	1.10	-5.17%	181,133
Oct 17, 2024	0.85	1.19	0.83	1.16	1.16	39.34%	1,441,831
Oct 16, 2024	0.82	0.85	0.80	0.83	0.83	3.98%	51,389
Oct 15, 2024	0.80	0.82	0.79	0.80	0.80	3.04%	12,286
Oct 14, 2024	0.77	0.82	0.76	0.78	0.78	-1.65%	23,097
Oct 11, 2024	0.83	0.83	0.77	0.79	0.79	-1.25%	35,141
Oct 10, 2024	0.78	0.82	0.76	0.80	0.80	3.88%	20,944
Oct 9, 2024	0.81	0.83	0.77	0.77	0.77	-2.57%	32,470
Oct 8, 2024	0.82	0.82	0.79	0.79	0.79	0.05%	21,002
Oct 7, 2024	0.78	0.83	0.77	0.79	0.79	1.28%	25,904
Oct 4, 2024	0.79	0.86	0.71	0.78	0.78	-1.27%	96,885
Oct 3, 2024	0.82	0.85	0.75	0.79	0.79	-2.47%	77,730
Oct 2, 2024	0.85	0.87	0.81	0.81	0.81	-4.78%	90,092
Oct 1, 2024	0.85	0.90	0.84	0.85	0.85	-0.69%	36,560
Sep 30, 2024	0.90	0.90	0.83	0.86	0.86	-0.28%	52,407
Sep 27, 2024	0.80	0.86	0.78	0.86	0.86	6.10%	54,060
Sep 26, 2024	0.80	0.81	0.75	0.81	0.81	1.81%	97,338
Sep 25, 2024	0.89	0.89	0.78	0.80	0.80	-8.69%	272,189
Sep 24, 2024	0.91	0.96	0.85	0.87	0.87	-3.93%	106,551
Sep 23, 2024	0.95	0.96	0.89	0.91	0.91	-1.40%	30,798
Sep 20, 2024	0.95	0.99	0.88	0.92	0.92	-2.34%	78,771
Sep 19, 2024	0.90	0.98	0.90	0.94	0.94	4.60%	34,104
Sep 18, 2024	0.86	0.95	0.86	0.90	0.90	3.45%	178,742
Sep 17, 2024	0.90	0.90	0.86	0.87	0.87	-1.14%	30,541
Sep 16, 2024	0.87	0.93	0.87	0.88	0.88	-2.22%	55,271
Sep 13, 2024	0.92	0.94	0.85	0.90	0.90	-	94,038
Sep 12, 2024	0.92	0.97	0.90	0.90	0.90	-2.18%	76,274
Sep 11, 2024	0.92	1.03	0.90	0.92	0.92	-0.59%	62,884
Sep 10, 2024	1.02	1.04	0.90	0.93	0.93	-11.00%	85,158
Sep 9, 2024	0.97	1.05	0.96	1.04	1.04	5.05%	95,981
Sep 6, 2024	1.00	1.04	0.96	0.99	0.99	-1.98%	44,194
Sep 5, 2024	1.00	1.05	0.92	1.01	1.01	5.62%	131,152
Sep 4, 2024	1.01	1.04	0.95	0.96	0.96	-4.37%	80,153
Sep 3, 2024	1.05	1.08	0.98	1.00	1.00	-3.85%	124,279
Aug 30, 2024	0.96	1.05	0.96	1.04	1.04	6.56%	129,500
Aug 29, 2024	1.00	1.00	0.94	0.98	0.98	4.95%	84,114
Aug 28, 2024	0.95	1.01	0.93	0.93	0.93	-4.13%	54,706
Aug 27, 2024	1.00	1.02	0.93	0.97	0.97	2.04%	183,697
Aug 26, 2024	0.92	1.00	0.90	0.95	0.95	5.63%	115,804
Aug 23, 2024	0.90	0.92	0.88	0.90	0.90	-0.01%	45,785
Aug 22, 2024	0.95	0.95	0.88	0.90	0.90	-1.20%	59,453
Aug 21, 2024	0.86	0.94	0.86	0.91	0.91	1.22%	30,576
Aug 20, 2024	0.93	0.94	0.89	0.90	0.90	-3.23%	31,456
Aug 19, 2024	0.86	0.94	0.86	0.93	0.93	4.16%	41,951
Aug 16, 2024	0.92	0.93	0.86	0.89	0.89	2.63%	39,316
Aug 15, 2024	0.85	0.94	0.85	0.87	0.87	1.16%	19,693
Aug 14, 2024	0.90	0.95	0.83	0.86	0.86	-5.49%	140,445
Aug 13, 2024	0.99	0.99	0.90	0.91	0.91	-5.40%	42,509
Aug 12, 2024	0.96	0.98	0.92	0.96	0.96	-2.10%	38,618
Aug 9, 2024	1.00	1.02	0.95	0.98	0.98	2.29%	34,265
Aug 8, 2024	0.94	0.97	0.94	0.96	0.96	4.40%	58,802
Aug 7, 2024	0.92	0.96	0.90	0.92	0.92	5.50%	47,685
Aug 6, 2024	0.88	0.96	0.87	0.87	0.87	-0.91%	38,791
Aug 5, 2024	0.86	0.90	0.86	0.88	0.88	-2.22%	11,809
Aug 2, 2024	0.95	0.95	0.89	0.90	0.90	-3.50%	21,272
Aug 1, 2024	1.00	1.00	0.91	0.93	0.93	-5.81%	36,605
Jul 31, 2024	1.03	1.03	0.97	0.99	0.99	-1.97%	29,088
Jul 30, 2024	1.07	1.07	1.00	1.01	1.01	-4.72%	52,571
Jul 29, 2024	0.88	1.09	0.84	1.06	1.06	19.67%	392,519
Jul 26, 2024	0.89	0.90	0.86	0.89	0.89	0.33%	9,853
Jul 25, 2024	0.83	0.90	0.83	0.88	0.88	3.26%	10,590
Jul 24, 2024	0.86	0.89	0.83	0.86	0.86	0.80%	32,060
Jul 23, 2024	0.87	0.87	0.83	0.85	0.85	-2.48%	73,896
Jul 22, 2024	0.85	0.87	0.85	0.87	0.87	-0.02%	32,850
Jul 19, 2024	0.89	0.90	0.86	0.87	0.87	1.16%	19,354
Jul 18, 2024	0.92	0.92	0.86	0.86	0.86	-6.52%	67,015
Jul 17, 2024	0.92	0.92	0.91	0.92	0.92	1.05%	11,191
Jul 16, 2024	0.93	0.93	0.90	0.91	0.91	-1.05%	46,575
Jul 15, 2024	0.91	0.93	0.91	0.92	0.92	-1.06%	15,606
Jul 12, 2024	0.91	0.94	0.89	0.93	0.93	3.20%	47,186
Jul 11, 2024	0.90	0.91	0.89	0.90	0.90	1.14%	11,372
Jul 10, 2024	0.93	0.93	0.89	0.89	0.89	0.28%	10,007
Jul 9, 2024	0.93	0.93	0.86	0.89	0.89	-1.35%	29,023
Jul 8, 2024	0.90	0.94	0.87	0.90	0.90	-4.18%	6,851
Jul 5, 2024	0.96	0.96	0.89	0.94	0.94	2.17%	24,724
Jul 3, 2024	0.95	0.95	0.90	0.92	0.92	-	22,393
Jul 2, 2024	0.88	0.96	0.88	0.92	0.92	0.40%	57,968
Jul 1, 2024	0.87	0.92	0.86	0.92	0.92	2.96%	28,097
Jun 28, 2024	0.90	0.92	0.87	0.89	0.89	-2.20%	41,683
Jun 27, 2024	0.87	0.92	0.86	0.91	0.91	3.41%	43,266
Jun 26, 2024	0.89	0.90	0.85	0.88	0.88	6.02%	9,675
Jun 25, 2024	0.86	0.87	0.82	0.83	0.83	-6.21%	60,296
Jun 24, 2024	0.95	0.95	0.88	0.89	0.89	-4.76%	13,700
Jun 21, 2024	0.87	0.93	0.83	0.93	0.93	12.36%	119,624
Jun 20, 2024	0.82	0.90	0.80	0.83	0.83	5.88%	102,861
Jun 18, 2024	0.97	1.00	0.78	0.78	0.78	-21.34%	376,268
Jun 17, 2024	1.06	1.06	0.96	0.99	0.99	-6.32%	88,042
Jun 14, 2024	1.00	1.11	0.96	1.06	1.06	8.16%	136,311
Jun 13, 2024	0.98	1.00	0.95	0.98	0.98	-0.31%	48,448