Stockscreener 앱 받기
0.8739
0.35%
-0.0031
Talphera Inc 주식 (TLPH) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-03 | $0.9182 | $0.8328 | $0.0854 | 436,555.0 | -0.35% |
| 2026-02-02 | $0.9595 | $0.868 | $0.0915 | 287,310.0 | -8.26% |
| 2026-01-30 | $0.9819 | $0.93 | $0.0519 | 224,367.0 | -1.85% |
| 2026-01-29 | $0.99 | $0.95 | $0.04 | 207,392.0 | -1.61% |
| 2026-01-28 | $1.01 | $0.96 | $0.05 | 201,584.0 | -1.01% |
| 2026-01-27 | $1.01 | $0.986 | $0.023 | 112,302.0 | +0.00% |
| 2026-01-26 | $1.04 | $0.98 | $0.06 | 198,811.0 | +0.01% |
| 2026-01-23 | $1.02 | $0.985 | $0.035 | 179,958.0 | -1.00% |
| 2026-01-22 | $1.03 | $0.98 | $0.05 | 243,363.0 | +1.00% |
| 2026-01-21 | $1.02 | $0.9801 | $0.0399 | 85,188.0 | +0.28% |
| 2026-01-20 | $1.01 | $0.9751 | $0.0399 | 103,897.0 | -0.28% |
| 2026-01-16 | $1.02 | $0.98 | $0.04 | 294,563.0 | +0.76% |
| 2026-01-15 | $1.04 | $0.9925 | $0.0475 | 151,778.0 | -4.57% |
| 2026-01-14 | $1.07 | $1.01 | $0.0618 | 114,114.0 | +0.97% |
| 2026-01-13 | $1.03 | $0.98 | $0.05 | 115,778.0 | +0.00% |
| 2026-01-12 | $1.06 | $0.97 | $0.09 | 837,675.0 | -2.83% |
| 2026-01-09 | $1.15 | $1.05 | $0.10 | 398,229.0 | -2.75% |
| 2026-01-08 | $1.28 | $1.05 | $0.2299 | 1,185,261.0 | -13.49% |
| 2026-01-07 | $1.29 | $1.17 | $0.12 | 765,614.0 | +5.88% |
| 2026-01-06 | $1.25 | $1.16 | $0.09 | 387,524.0 | -3.25% |
Talphera Inc 주식 (TLPH) 연도별 가격 이력
이 심층 분석에서는 Talphera Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TLPH 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Talphera Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Talphera Inc 주식 (TLPH) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $0.9595 | $0.8328 | $0.1267 | 1,160,420.0 | -8.59% |
| 2026-01 | $1.29 | $0.93 | $0.36 | 6,584,023.0 | -16.14% |
Talphera Inc 주식 (TLPH) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.38 | $1.02 | $0.36 | 8,735,412.0 | -18.80% |
| 2025-11 | $1.57 | $1.01 | $0.56 | 6,584,383.0 | -0.75% |
| 2025-10 | $1.45 | $0.858 | $0.5921 | 10,262,315.0 | +50.02% |
| 2025-09 | $1.20 | $0.5002 | $0.6998 | 81,826,474.0 | +65.10% |
| 2025-08 | $0.66 | $0.3862 | $0.2738 | 67,087,374.0 | +29.43% |
| 2025-07 | $0.7909 | $0.38 | $0.4109 | 18,626,349.0 | -9.17% |
| 2025-06 | $0.52 | $0.43 | $0.09 | 909,669.0 | -6.27% |
| 2025-05 | $0.56 | $0.474 | $0.086 | 717,630.0 | +0.20% |
| 2025-04 | $0.6498 | $0.453 | $0.1968 | 859,980.0 | -1.01% |
| 2025-03 | $0.655 | $0.45 | $0.205 | 984,372.0 | -11.53% |
| 2025-02 | $0.70 | $0.5212 | $0.1788 | 994,826.0 | -11.89% |
| 2025-01 | $0.7782 | $0.5273 | $0.2509 | 2,186,676.0 | +21.16% |
Talphera Inc 주식 (TLPH) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.80 | $0.501 | $0.299 | 2,464,506.0 | -24.31% |
| 2024-11 | $0.9459 | $0.62 | $0.3259 | 1,531,373.0 | -24.68% |
| 2024-10 | $1.19 | $0.7111 | $0.4789 | 2,736,196.0 | +9.57% |
| 2024-09 | $1.08 | $0.7501 | $0.3298 | 1,776,161.0 | -17.63% |
| 2024-08 | $1.05 | $0.825 | $0.225 | 1,303,739.0 | +5.04% |
| 2024-07 | $1.09 | $0.8268 | $0.2632 | 1,026,754.0 | +11.25% |
| 2024-06 | $1.11 | $0.7811 | $0.329 | 1,223,512.0 | -13.59% |
| 2024-05 | $1.27 | $0.97 | $0.30 | 1,450,833.0 | +0.00% |
| 2024-04 | $1.24 | $0.92 | $0.32 | 1,616,250.0 | +0.00% |
| 2024-03 | $1.45 | $1.01 | $0.44 | 1,339,025.0 | -24.26% |
| 2024-02 | $1.61 | $0.84 | $0.77 | 3,167,627.0 | +30.77% |
| 2024-01 | $1.21 | $0.72 | $0.49 | 2,748,675.0 | +0.00% |
1.47%
1.62%
자본화:
|
볼륨(24시간):