Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

  • 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 )

1.100 -0.060 (-5.17%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 18, 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 (%)
Oct 18, 2024 1.060 1.140 1.050 1.100 180,632 -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 0.8287 0.7700 0.7900 25,904 +0.01(+1.28%)
Oct 04, 2024 0.7900 0.8600 0.7111 0.7800 96,785 -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%)
Sep 03, 2024 1.050 1.080 0.9801 1.000 122,275 -0.04(-3.85%)
Aug 30, 2024 0.9600 1.050 0.9600 1.040 129,500 +0.06(+6.56%)
Aug 29, 2024 1.000 1.000 0.9400 0.9760 84,114 +0.05(+4.95%)
Aug 28, 2024 0.9500 1.005 0.9300 0.9300 54,706 -0.04(-4.13%)
Aug 27, 2024 0.9999 1.020 0.9300 0.9701 183,697 +0.02(+2.04%)
Aug 26, 2024 0.9150 1.000 0.8996 0.9507 115,804 +0.05(+5.63%)
Aug 23, 2024 0.9000 0.9200 0.8800 0.9000 45,785 -0.00(-0.01%)
Aug 22, 2024 0.9500 0.9500 0.8760 0.9001 59,453 -0.01(-1.20%)
Aug 21, 2024 0.8634 0.9379 0.8634 0.9110 30,576 +0.01(+1.22%)
Aug 20, 2024 0.9300 0.9400 0.8900 0.9000 31,356 -0.03(-3.23%)
Aug 19, 2024 0.8600 0.9400 0.8600 0.9300 41,951 +0.04(+4.16%)
Aug 16, 2024 0.9200 0.9300 0.8621 0.8929 39,316 +0.02(+2.63%)
Aug 15, 2024 0.8500 0.9360 0.8500 0.8700 19,693 +0.01(+1.16%)
Aug 14, 2024 0.9000 0.9466 0.8250 0.8600 140,445 -0.05(-5.49%)
Aug 13, 2024 0.9900 0.9900 0.9000 0.9100 42,509 -0.05(-5.40%)
Aug 12, 2024 0.9600 0.9800 0.9200 0.9619 38,618 -0.02(-2.10%)
Aug 09, 2024 1.000 1.020 0.9500 0.9825 34,265 +0.02(+2.29%)
Aug 08, 2024 0.9400 0.9700 0.9400 0.9605 58,795 +0.04(+4.40%)
Aug 07, 2024 0.9200 0.9600 0.9000 0.9200 47,682 +0.05(+5.50%)
Aug 06, 2024 0.8800 0.9594 0.8700 0.8720 38,791 -0.01(-0.91%)
Aug 05, 2024 0.8600 0.9000 0.8600 0.8800 11,804 -0.02(-2.22%)
Aug 02, 2024 0.9500 0.9500 0.8907 0.9000 21,272 -0.03(-3.50%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.