Talphera Inc (TLPH)
1.01
-0.02
(-1.94%)
USD |
NASDAQ |
May 07, 16:00
1.00
-0.01
(-0.99%)
After-Hours: 20:00
Talphera Price: 1.01 for May 7, 2024
Price Chart
Historical Price Data
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
May 06, 2024 | 1.03 | 1.06 | 1.025 | 1.03 | 36437.00 |
May 03, 2024 | 1.03 | 1.04 | 0.99 | 1.02 | 66583.00 |
May 02, 2024 | 1.00 | 1.035 | 0.9912 | 1.02 | 18358.00 |
May 01, 2024 | 1.01 | 1.055 | 1.00 | 1.00 | 78728.00 |
Apr 30, 2024 | 1.01 | 1.10 | 0.9734 | 1.03 | 45422.00 |
Apr 29, 2024 | 1.05 | 1.099 | 0.9761 | 0.99 | 41489.00 |
Apr 26, 2024 | 1.08 | 1.08 | 1.02 | 1.05 | 39947.00 |
Apr 25, 2024 | 0.99 | 1.14 | 0.99 | 1.12 | 259785.0 |
Apr 24, 2024 | 0.97 | 1.05 | 0.95 | 0.97 | 32552.00 |
Apr 23, 2024 | 0.9351 | 1.015 | 0.9266 | 0.9459 | 20779.00 |
Apr 22, 2024 | 0.97 | 0.99 | 0.92 | 0.93 | 60192.00 |
Apr 19, 2024 | 1.02 | 1.02 | 0.95 | 0.99 | 77151.00 |
Apr 18, 2024 | 1.00 | 1.050 | 1.00 | 1.04 | 17908.00 |
Apr 17, 2024 | 1.02 | 1.041 | 1.005 | 1.01 | 46435.00 |
Apr 16, 2024 | 1.01 | 1.07 | 1.00 | 1.02 | 70908.00 |
Apr 15, 2024 | 1.12 | 1.143 | 1.00 | 1.02 | 150751.0 |
Apr 12, 2024 | 1.14 | 1.16 | 1.12 | 1.12 | 30747.00 |
Apr 11, 2024 | 1.185 | 1.19 | 1.02 | 1.14 | 90890.00 |
Apr 10, 2024 | 1.15 | 1.22 | 1.15 | 1.20 | 50670.00 |
Apr 09, 2024 | 1.18 | 1.20 | 1.13 | 1.19 | 70484.00 |
Apr 08, 2024 | 1.24 | 1.24 | 1.15 | 1.17 | 87159.00 |
Apr 05, 2024 | 1.12 | 1.24 | 1.12 | 1.20 | 164923.0 |
Apr 04, 2024 | 1.03 | 1.13 | 1.03 | 1.10 | 122573.0 |
Apr 03, 2024 | 0.99 | 1.02 | 0.98 | 1.01 | 55386.00 |
Apr 02, 2024 | 1.09 | 1.09 | 0.97 | 0.982 | 70669.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.463
Minimum
Nov 10 2023
70.20
Maximum
May 08 2019
18.36
Average
16.88
Median
Nov 09 2021
Price Benchmarks
ChromaDex Corp | 3.75 |
Viemed Healthcare Inc | 7.665 |
Perspective Therapeutics Inc | 1.835 |
Electromed Inc | 17.50 |
Xtant Medical Holdings Inc | 0.8303 |
Price Related Metrics
Price to Book Value | 1.215 |
Earnings Yield | -142.6% |
Market Cap | 17.14M |