Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

1.060 +0.080 (+8.16%)
Streaming Delayed Price Updated: 3:48 PM EDT, Jun 14, 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 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%)
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%)
Mar 01, 2024 1.450 1.450 1.310 1.310 61,081 -0.05(-3.68%)
Feb 29, 2024 1.380 1.400 1.290 1.360 57,543 -0.02(-1.45%)
Feb 28, 2024 1.360 1.401 1.350 1.380 46,261 +0.01(+0.73%)
Feb 27, 2024 1.370 1.440 1.350 1.370 101,471 -0.05(-3.52%)
Feb 26, 2024 1.500 1.500 1.370 1.420 135,503 -0.05(-3.40%)
Feb 23, 2024 1.300 1.500 1.270 1.470 369,000 +0.15(+11.36%)
Feb 22, 2024 1.250 1.320 1.200 1.320 109,553 +0.10(+8.20%)
Feb 21, 2024 1.250 1.280 1.220 1.220 40,417 -0.03(-2.40%)
Feb 20, 2024 1.330 1.340 1.220 1.250 113,631 +0.00(+0.00%)
Feb 16, 2024 1.080 1.610 1.031 1.250 855,118 +0.22(+21.36%)
Feb 15, 2024 1.000 1.100 0.9865 1.030 179,381 +0.00(+0.00%)
Feb 14, 2024 1.070 1.090 1.000 1.030 54,058 +0.00(+0.00%)
Feb 13, 2024 1.150 1.150 1.000 1.030 36,438 -0.07(-6.36%)
Feb 12, 2024 0.8800 1.160 0.8800 1.100 504,960 +0.19(+20.32%)
Feb 09, 2024 0.8400 0.9285 0.8400 0.9142 37,282 +0.05(+6.30%)
Feb 08, 2024 0.8500 0.9299 0.8401 0.8600 70,505 -0.01(-1.15%)
Feb 07, 2024 0.8892 0.9490 0.8600 0.8700 50,753 -0.03(-2.92%)
Feb 06, 2024 0.9300 0.9400 0.8800 0.8962 128,992 -0.05(-5.66%)
Feb 05, 2024 0.9800 0.9800 0.9008 0.9500 70,944 +0.01(+1.06%)
Feb 02, 2024 1.050 1.050 0.9055 0.9400 162,894 -0.11(-10.48%)
Feb 01, 2024 1.120 1.120 1.030 1.050 49,310 +0.01(+0.96%)
Jan 31, 2024 1.090 1.102 1.020 1.040 62,462 +0.01(+0.97%)
Jan 30, 2024 1.200 1.210 1.000 1.030 126,337 -0.17(-14.17%)
Jan 29, 2024 1.030 1.210 1.000 1.200 195,158 +0.17(+16.50%)
Jan 26, 2024 1.040 1.060 1.030 1.030 59,040 -0.01(-0.96%)
Jan 25, 2024 1.130 1.130 1.030 1.040 98,903 -0.06(-5.45%)
Jan 24, 2024 1.150 1.180 1.070 1.100 185,285 +0.00(+0.00%)
Jan 23, 2024 0.9350 1.180 0.9329 1.100 460,727 +0.19(+20.61%)
Jan 22, 2024 0.9000 0.9444 0.8700 0.9120 100,054 +0.03(+3.64%)
Jan 19, 2024 0.9971 0.9971 0.8622 0.8800 140,252 -0.09(-9.18%)
Jan 18, 2024 0.7960 0.9700 0.7311 0.9690 611,533 +0.20(+26.01%)
Jan 17, 2024 0.7900 0.7900 0.7200 0.7690 98,277 -0.02(-2.66%)
Jan 16, 2024 0.8000 0.8000 0.7700 0.7900 43,317 +0.00(+0.20%)
Jan 12, 2024 0.8800 0.8995 0.7700 0.7884 159,671 -0.11(-11.86%)
Jan 11, 2024 1.000 1.000 0.8749 0.8945 96,111 -0.09(-9.01%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.