Talphera, Inc. TLPH
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,12-0,04 (-3,45 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,12 | -3,45 % | $1,17 | $1,17 | $1,12 | 106,25K |
| 2026-09-30 | $1,16 | -0,85 % | $1,17 | $1,19 | $1,16 | 56,10K |
| 2026-09-29 | $1,17 | -1,68 % | $1,20 | $1,21 | $1,17 | 66,90K |
| 2026-09-28 | $1,19 | +0,85 % | $1,18 | $1,21 | $1,16 | 188,30K |
| 2026-09-25 | $1,18 | +0,85 % | $1,17 | $1,19 | $1,17 | 131,70K |
| 2026-09-24 | $1,17 | +0,86 % | $1,17 | $1,18 | $1,15 | 145,50K |
| 2026-09-23 | $1,16 | -0,85 % | $1,16 | $1,18 | $1,15 | 81,30K |
| 2026-09-22 | $1,17 | 0,00 % | $1,18 | $1,18 | $1,15 | 43,90K |
| 2026-09-21 | $1,17 | +0,86 % | $1,16 | $1,17 | $1,15 | 136,10K |
| 2026-09-18 | $1,16 | -0,85 % | $1,17 | $1,18 | $1,16 | 79,50K |
| 2026-09-17 | $1,17 | -1,68 % | $1,21 | $1,21 | $1,16 | 111,00K |
| 2026-09-16 | $1,19 | 0,00 % | $1,19 | $1,20 | $1,16 | 228,10K |
| 2026-09-15 | $1,19 | -4,03 % | $1,24 | $1,24 | $1,18 | 164,60K |
| 2026-09-14 | $1,24 | 0,00 % | $1,26 | $1,26 | $1,21 | 25,70K |
| 2026-09-11 | $1,24 | 0,00 % | $1,24 | $1,26 | $1,23 | 151,30K |
| 2026-09-10 | $1,24 | +1,64 % | $1,20 | $1,25 | $1,19 | 217,00K |
| 2026-09-09 | $1,22 | +2,52 % | $1,20 | $1,23 | $1,19 | 62,90K |
| 2026-09-08 | $1,19 | -0,83 % | $1,19 | $1,22 | $1,19 | 151,40K |
| 2026-09-04 | $1,20 | 0,00 % | $1,20 | $1,21 | $1,20 | 58,90K |
| 2026-09-03 | $1,20 | 0,00 % | $1,21 | $1,21 | $1,19 | 64,80K |
| 2026-09-02 | $1,20 | +1,69 % | $1,17 | $1,20 | $1,17 | 138,10K |
| 2026-09-01 | $1,18 | -0,84 % | $1,19 | $1,20 | $1,18 | 63,60K |
| 2026-08-31 | $1,19 | -0,83 % | $1,20 | $1,20 | $1,19 | 44,50K |
| 2026-08-28 | $1,20 | -2,44 % | $1,23 | $1,23 | $1,20 | 123,90K |
| 2026-08-27 | $1,23 | -2,38 % | $1,26 | $1,28 | $1,22 | 145,40K |
| 2026-08-26 | $1,26 | +2,44 % | $1,23 | $1,27 | $1,21 | 206,60K |
| 2026-08-25 | $1,23 | +3,36 % | $1,21 | $1,25 | $1,18 | 318,50K |
| 2026-08-24 | $1,19 | 0,00 % | $1,19 | $1,22 | $1,18 | 86,60K |
| 2026-08-21 | $1,19 | 0,00 % | $1,19 | $1,22 | $1,17 | 109,50K |
| 2026-08-20 | $1,19 | 0,00 % | $1,19 | $1,21 | $1,18 | 217,50K |
| 2026-08-19 | $1,19 | -1,65 % | $1,21 | $1,23 | $1,18 | 558,80K |
| 2026-08-18 | $1,21 | +0,83 % | $1,19 | $1,24 | $1,19 | 425,20K |
| 2026-08-17 | $1,20 | -2,44 % | $1,24 | $1,27 | $1,18 | 347,00K |
| 2026-08-14 | $1,23 | +1,65 % | $1,20 | $1,28 | $1,19 | 341,70K |
| 2026-08-13 | $1,21 | -13,57 % | $1,34 | $1,36 | $1,11 | 1,57M |
| 2026-08-12 | $1,40 | -4,76 % | $1,49 | $1,50 | $1,32 | 497,70K |
| 2026-08-11 | $1,47 | +4,26 % | $1,40 | $1,50 | $1,38 | 366,20K |
| 2026-08-10 | $1,41 | -1,40 % | $1,43 | $1,43 | $1,40 | 95,60K |
| 2026-08-07 | $1,43 | 0,00 % | $1,44 | $1,47 | $1,41 | 199,50K |
| 2026-08-06 | $1,43 | +5,93 % | $1,40 | $1,44 | $1,38 | 343,40K |
| 2026-08-05 | $1,35 | -0,74 % | $1,37 | $1,43 | $1,35 | 169,90K |
| 2026-08-04 | $1,36 | +2,26 % | $1,33 | $1,39 | $1,33 | 123,00K |
| 2026-08-03 | $1,33 | +3,91 % | $1,26 | $1,34 | $1,26 | 121,30K |
| 2026-07-31 | $1,28 | -5,88 % | $1,35 | $1,41 | $1,28 | 197,30K |
| 2026-07-30 | $1,36 | +3,82 % | $1,32 | $1,36 | $1,31 | 71,00K |
| 2026-07-29 | $1,31 | +0,77 % | $1,29 | $1,35 | $1,26 | 132,90K |
| 2026-07-28 | $1,30 | +3,17 % | $1,23 | $1,31 | $1,22 | 148,00K |
| 2026-07-27 | $1,26 | -6,67 % | $1,35 | $1,35 | $1,25 | 389,80K |
| 2026-07-24 | $1,35 | -1,46 % | $1,40 | $1,43 | $1,31 | 89,50K |
| 2026-07-23 | $1,37 | +6,20 % | $1,27 | $1,38 | $1,25 | 241,30K |
| 2026-07-22 | $1,29 | -1,53 % | $1,31 | $1,31 | $1,27 | 84,00K |
| 2026-07-21 | $1,31 | +1,55 % | $1,29 | $1,33 | $1,27 | 198,60K |
| 2026-07-20 | $1,29 | -3,01 % | $1,32 | $1,32 | $1,26 | 205,90K |
| 2026-07-17 | $1,33 | -1,48 % | $1,32 | $1,36 | $1,26 | 320,40K |
| 2026-07-16 | $1,35 | -6,25 % | $1,44 | $1,44 | $1,33 | 225,60K |
| 2026-07-15 | $1,44 | +2,13 % | $1,39 | $1,47 | $1,39 | 475,80K |
| 2026-07-14 | $1,41 | -0,70 % | $1,40 | $1,44 | $1,33 | 308,00K |
| 2026-07-13 | $1,42 | -2,74 % | $1,46 | $1,47 | $1,37 | 491,10K |
| 2026-07-10 | $1,46 | +7,35 % | $1,38 | $1,50 | $1,37 | 1,23M |
| 2026-07-09 | $1,36 | +8,80 % | $1,27 | $1,36 | $1,22 | 1,09M |
| 2026-07-08 | $1,25 | +5,04 % | $1,19 | $1,29 | $1,17 | 863,90K |
| 2026-07-07 | $1,19 | +0,85 % | $1,18 | $1,28 | $1,14 | 770,60K |
| 2026-07-06 | $1,18 | +10,28 % | $1,06 | $1,21 | $1,00 | 874,70K |
| 2026-07-02 | $1,07 | +1,90 % | $1,05 | $1,10 | $1,03 | 426,60K |
| 2026-07-01 | $1,05 | +1,94 % | $1,04 | $1,07 | $1,00 | 365,50K |
| 2026-06-30 | $1,03 | -1,90 % | $1,03 | $1,08 | $1,02 | 291,80K |
| 2026-06-29 | $1,05 | +1,94 % | $1,01 | $1,06 | $1,01 | 93,90K |
| 2026-06-26 | $1,03 | -3,74 % | $1,07 | $1,07 | $0,99 | 271,00K |
| 2026-06-25 | $1,07 | +0,94 % | $1,08 | $1,13 | $1,03 | 204,20K |
| 2026-06-24 | $1,06 | +0,95 % | $1,06 | $1,12 | $1,05 | 330,80K |
| 2026-06-23 | $1,05 | +7,14 % | $1,00 | $1,11 | $0,98 | 272,20K |
| 2026-06-22 | $0,98 | -10,09 % | $1,09 | $1,10 | $0,97 | 496,80K |
| 2026-06-18 | $1,09 | +12,37 % | $0,96 | $1,09 | $0,96 | 790,30K |
| 2026-06-17 | $0,97 | +5,43 % | $0,93 | $1,06 | $0,92 | 378,80K |
| 2026-06-16 | $0,92 | +3,37 % | $0,90 | $0,93 | $0,86 | 175,00K |
| 2026-06-15 | $0,89 | +2,30 % | $0,88 | $0,91 | $0,87 | 140,70K |
| 2026-06-12 | $0,87 | +4,82 % | $0,85 | $0,91 | $0,85 | 233,80K |
| 2026-06-11 | $0,83 | +2,47 % | $0,80 | $0,85 | $0,80 | 156,10K |
| 2026-06-10 | $0,81 | -1,22 % | $0,80 | $0,85 | $0,80 | 73,80K |
| 2026-06-09 | $0,82 | -3,53 % | $0,83 | $0,86 | $0,79 | 171,00K |
| 2026-06-08 | $0,85 | +8,97 % | $0,83 | $0,90 | $0,83 | 406,50K |
| 2026-06-05 | $0,78 | -2,50 % | $0,83 | $0,83 | $0,77 | 163,20K |
| 2026-06-04 | $0,80 | +3,90 % | $0,77 | $0,84 | $0,77 | 126,40K |
| 2026-06-03 | $0,77 | -1,28 % | $0,76 | $0,80 | $0,76 | 140,60K |
| 2026-06-02 | $0,78 | -1,27 % | $0,78 | $0,81 | $0,77 | 130,00K |
| 2026-06-01 | $0,79 | -3,66 % | $0,80 | $0,81 | $0,79 | 97,10K |
| 2026-05-29 | $0,82 | 0,00 % | $0,83 | $0,84 | $0,79 | 186,30K |
| 2026-05-28 | $0,82 | 0,00 % | $0,82 | $0,86 | $0,80 | 92,10K |
| 2026-05-27 | $0,82 | +2,50 % | $0,82 | $0,83 | $0,80 | 77,90K |
| 2026-05-26 | $0,80 | -2,44 % | $0,81 | $0,84 | $0,79 | 109,90K |