Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

0.9695 -0.0105 (-1.07%)
Streaming Delayed Price Updated: 1:49 PM EDT, Jun 7, 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 (%)
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%)
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%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.