Talphera, Inc. (TLPH)
NASDAQ: TLPH · Real-Time Price · USD
0.4761
-0.0020 (-0.42%)
At close: Jun 3, 2025, 4:00 PM
0.4930
+0.0169 (3.55%)
After-hours: Jun 3, 2025, 6:20 PM EDT
Talphera Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 3, 2025 | 0.49 | 0.51 | 0.45 | 0.48 | 0.48 | -0.42% | 48,903 |
Jun 2, 2025 | 0.49 | 0.50 | 0.46 | 0.48 | 0.48 | -2.63% | 82,374 |
May 30, 2025 | 0.49 | 0.51 | 0.48 | 0.49 | 0.49 | 0.18% | 21,617 |
May 29, 2025 | 0.49 | 0.51 | 0.48 | 0.49 | 0.49 | -0.47% | 26,200 |
May 28, 2025 | 0.48 | 0.51 | 0.48 | 0.49 | 0.49 | -1.85% | 23,897 |
May 27, 2025 | 0.52 | 0.52 | 0.50 | 0.50 | 0.50 | -0.85% | 7,469 |
May 23, 2025 | 0.49 | 0.51 | 0.49 | 0.51 | 0.51 | 0.40% | 6,985 |
May 22, 2025 | 0.51 | 0.52 | 0.49 | 0.50 | 0.50 | -0.47% | 20,922 |
May 21, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | -1.77% | 8,410 |
May 20, 2025 | 0.51 | 0.53 | 0.50 | 0.52 | 0.52 | 1.11% | 23,543 |
May 19, 2025 | 0.50 | 0.51 | 0.49 | 0.51 | 0.51 | 1.17% | 28,523 |
May 16, 2025 | 0.48 | 0.53 | 0.48 | 0.50 | 0.50 | 2.86% | 39,706 |
May 15, 2025 | 0.53 | 0.53 | 0.49 | 0.49 | 0.49 | -3.92% | 52,571 |
May 14, 2025 | 0.51 | 0.53 | 0.51 | 0.51 | 0.51 | -1.90% | 60,435 |
May 13, 2025 | 0.51 | 0.53 | 0.51 | 0.52 | 0.52 | -0.31% | 46,622 |
May 12, 2025 | 0.52 | 0.54 | 0.51 | 0.52 | 0.52 | -3.41% | 40,734 |
May 9, 2025 | 0.53 | 0.55 | 0.51 | 0.54 | 0.54 | -2.00% | 35,190 |
May 8, 2025 | 0.53 | 0.56 | 0.51 | 0.55 | 0.55 | 6.97% | 46,597 |
May 7, 2025 | 0.53 | 0.54 | 0.50 | 0.52 | 0.52 | -4.61% | 34,958 |
May 6, 2025 | 0.54 | 0.56 | 0.53 | 0.54 | 0.54 | -0.94% | 38,065 |
May 5, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 1.89% | 20,957 |
May 2, 2025 | 0.52 | 0.54 | 0.50 | 0.53 | 0.53 | 4.55% | 89,851 |
May 1, 2025 | 0.52 | 0.54 | 0.47 | 0.51 | 0.51 | 4.41% | 45,643 |
Apr 30, 2025 | 0.48 | 0.54 | 0.48 | 0.49 | 0.49 | 1.47% | 89,379 |
Apr 29, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | 0.48 | 0.69% | 3,528 |
Apr 28, 2025 | 0.48 | 0.50 | 0.47 | 0.48 | 0.48 | -1.32% | 21,475 |
Apr 25, 2025 | 0.48 | 0.49 | 0.47 | 0.49 | 0.49 | 0.19% | 28,485 |
Apr 24, 2025 | 0.50 | 0.50 | 0.47 | 0.49 | 0.49 | 2.78% | 41,723 |
Apr 23, 2025 | 0.48 | 0.50 | 0.47 | 0.47 | 0.47 | -5.05% | 84,381 |
Apr 22, 2025 | 0.49 | 0.51 | 0.48 | 0.50 | 0.50 | 1.45% | 31,371 |
Apr 21, 2025 | 0.48 | 0.51 | 0.48 | 0.49 | 0.49 | 3.16% | 8,615 |
Apr 17, 2025 | 0.49 | 0.50 | 0.47 | 0.48 | 0.48 | 3.04% | 8,233 |
Apr 16, 2025 | 0.49 | 0.50 | 0.45 | 0.46 | 0.46 | -6.59% | 67,395 |
Apr 15, 2025 | 0.52 | 0.54 | 0.48 | 0.49 | 0.49 | -5.19% | 50,714 |
Apr 14, 2025 | 0.51 | 0.57 | 0.49 | 0.52 | 0.52 | 4.10% | 48,276 |
Apr 11, 2025 | 0.48 | 0.51 | 0.48 | 0.50 | 0.50 | 1.96% | 12,345 |
Apr 10, 2025 | 0.49 | 0.53 | 0.47 | 0.49 | 0.49 | -0.93% | 37,634 |
Apr 9, 2025 | 0.46 | 0.51 | 0.46 | 0.50 | 0.50 | 1.00% | 57,976 |
Apr 8, 2025 | 0.50 | 0.51 | 0.49 | 0.49 | 0.49 | -2.37% | 78,147 |
Apr 7, 2025 | 0.49 | 0.53 | 0.49 | 0.50 | 0.50 | -1.74% | 26,946 |
Apr 4, 2025 | 0.57 | 0.57 | 0.49 | 0.51 | 0.51 | -10.35% | 58,078 |
Apr 3, 2025 | 0.55 | 0.57 | 0.52 | 0.57 | 0.57 | -2.25% | 46,363 |
Apr 2, 2025 | 0.53 | 0.65 | 0.51 | 0.58 | 0.58 | 10.00% | 41,251 |
Apr 1, 2025 | 0.60 | 0.60 | 0.50 | 0.53 | 0.53 | 7.07% | 37,247 |
Mar 31, 2025 | 0.51 | 0.51 | 0.45 | 0.50 | 0.50 | -15.53% | 475,323 |
Mar 28, 2025 | 0.62 | 0.62 | 0.59 | 0.59 | 0.59 | -5.48% | 13,258 |
Mar 27, 2025 | 0.60 | 0.63 | 0.59 | 0.62 | 0.62 | -3.11% | 13,239 |
Mar 26, 2025 | 0.61 | 0.64 | 0.59 | 0.64 | 0.64 | -0.59% | 6,525 |
Mar 25, 2025 | 0.64 | 0.66 | 0.61 | 0.64 | 0.64 | 0.72% | 52,067 |
Mar 24, 2025 | 0.63 | 0.64 | 0.59 | 0.64 | 0.64 | 0.69% | 23,343 |