Talphera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 4, 2025	0.58	0.64	0.57	0.62	0.62	9.91%	77,059
Feb 3, 2025	0.58	0.63	0.56	0.57	0.57	-11.02%	79,063
Jan 31, 2025	0.71	0.71	0.54	0.64	0.64	-9.26%	326,435
Jan 30, 2025	0.70	0.72	0.68	0.70	0.70	-0.17%	51,693
Jan 29, 2025	0.74	0.75	0.69	0.70	0.70	-3.72%	35,143
Jan 28, 2025	0.78	0.78	0.73	0.73	0.73	1.12%	108,268
Jan 27, 2025	0.68	0.78	0.68	0.72	0.72	5.88%	152,427
Jan 24, 2025	0.65	0.70	0.64	0.68	0.68	-4.23%	63,037
Jan 23, 2025	0.70	0.72	0.69	0.71	0.71	-0.66%	137,040
Jan 22, 2025	0.63	0.73	0.63	0.71	0.71	13.41%	226,803
Jan 21, 2025	0.65	0.69	0.63	0.63	0.63	-5.94%	59,620
Jan 17, 2025	0.61	0.68	0.61	0.67	0.67	8.06%	70,527
Jan 16, 2025	0.59	0.65	0.57	0.62	0.62	6.80%	60,294
Jan 15, 2025	0.58	0.62	0.55	0.58	0.58	0.09%	50,439
Jan 14, 2025	0.60	0.64	0.56	0.58	0.58	0.66%	88,151
Jan 13, 2025	0.58	0.61	0.55	0.58	0.58	-3.97%	72,600
Jan 10, 2025	0.57	0.61	0.55	0.60	0.60	3.29%	87,016
Jan 8, 2025	0.65	0.65	0.55	0.58	0.58	-9.23%	57,958
Jan 7, 2025	0.62	0.65	0.61	0.64	0.64	3.23%	31,551
Jan 6, 2025	0.62	0.65	0.58	0.62	0.62	-0.03%	181,422
Jan 3, 2025	0.60	0.63	0.59	0.62	0.62	5.10%	98,228
Jan 2, 2025	0.53	0.60	0.53	0.59	0.59	12.59%	240,304
Dec 31, 2024	0.51	0.55	0.51	0.52	0.52	-2.06%	61,460
Dec 30, 2024	0.51	0.55	0.51	0.54	0.54	0.96%	121,811
Dec 27, 2024	0.51	0.55	0.51	0.53	0.53	4.95%	163,109
Dec 26, 2024	0.60	0.61	0.50	0.51	0.51	-18.32%	646,259
Dec 24, 2024	0.60	0.63	0.60	0.62	0.62	0.86%	18,171
Dec 23, 2024	0.63	0.63	0.61	0.61	0.61	-3.51%	18,588
Dec 20, 2024	0.62	0.69	0.60	0.64	0.64	2.88%	76,610
Dec 19, 2024	0.60	0.66	0.60	0.62	0.62	1.90%	45,482
Dec 18, 2024	0.63	0.66	0.61	0.61	0.61	-3.81%	64,674
Dec 17, 2024	0.66	0.67	0.61	0.63	0.63	-6.67%	180,107
Dec 16, 2024	0.64	0.68	0.64	0.68	0.68	3.85%	58,574
Dec 13, 2024	0.68	0.68	0.64	0.65	0.65	-1.08%	62,975
Dec 12, 2024	0.70	0.72	0.65	0.66	0.66	-6.14%	72,519
Dec 11, 2024	0.71	0.73	0.68	0.70	0.70	-3.43%	79,208
Dec 10, 2024	0.75	0.76	0.70	0.73	0.73	-3.33%	169,362
Dec 9, 2024	0.67	0.75	0.64	0.75	0.75	8.54%	108,988
Dec 6, 2024	0.70	0.72	0.67	0.69	0.69	1.02%	44,858
Dec 5, 2024	0.72	0.74	0.62	0.68	0.68	-4.35%	338,227
Dec 4, 2024	0.76	0.78	0.71	0.72	0.72	-7.13%	76,125
Dec 3, 2024	0.76	0.80	0.75	0.77	0.77	2.67%	60,891
Dec 2, 2024	0.71	0.77	0.71	0.75	0.75	5.63%	66,410
Nov 29, 2024	0.72	0.72	0.62	0.71	0.71	-1.73%	96,339
Nov 27, 2024	0.75	0.77	0.68	0.72	0.72	-4.30%	76,684
Nov 26, 2024	0.69	0.77	0.69	0.76	0.76	3.47%	72,174
Nov 25, 2024	0.73	0.74	0.71	0.73	0.73	4.98%	81,915
Nov 22, 2024	0.68	0.71	0.65	0.70	0.70	-0.59%	92,417
Nov 21, 2024	0.73	0.73	0.67	0.70	0.70	-1.02%	66,000
Nov 20, 2024	0.69	0.72	0.67	0.71	0.71	5.42%	37,591
Nov 19, 2024	0.70	0.70	0.66	0.67	0.67	-1.43%	34,851
Nov 18, 2024	0.79	0.79	0.67	0.68	0.68	-1.49%	85,920
Nov 15, 2024	0.69	0.75	0.65	0.69	0.69	4.23%	115,866
Nov 14, 2024	0.87	0.91	0.65	0.66	0.66	-25.61%	410,074
Nov 13, 2024	0.87	0.91	0.87	0.89	0.89	-2.20%	38,474
Nov 12, 2024	0.90	0.93	0.87	0.91	0.91	2.25%	52,583
Nov 11, 2024	0.91	0.92	0.87	0.89	0.89	-1.99%	48,562
Nov 8, 2024	0.87	0.93	0.86	0.91	0.91	0.90%	38,132
Nov 7, 2024	0.91	0.93	0.89	0.90	0.90	-1.22%	38,731
Nov 6, 2024	0.86	0.94	0.81	0.91	0.91	2.72%	77,235
Nov 5, 2024	0.94	0.94	0.88	0.89	0.89	-0.26%	17,756
Nov 4, 2024	0.92	0.92	0.87	0.89	0.89	-3.34%	34,281
Nov 1, 2024	0.94	0.95	0.90	0.92	0.92	-1.97%	34,863
Oct 31, 2024	0.91	0.98	0.91	0.94	0.94	1.99%	23,036
Oct 30, 2024	0.91	1.00	0.91	0.92	0.92	-4.14%	24,819
Oct 29, 2024	1.00	1.00	0.93	0.96	0.96	-4.00%	20,254
Oct 28, 2024	0.93	1.02	0.93	1.00	1.00	2.75%	56,911
Oct 25, 2024	0.95	0.98	0.94	0.97	0.97	1.49%	19,086
Oct 24, 2024	0.96	1.02	0.94	0.96	0.96	-1.13%	90,443
Oct 23, 2024	1.02	1.04	0.95	0.97	0.97	3.19%	74,217
Oct 22, 2024	1.03	1.04	0.92	0.94	0.94	-9.96%	96,416
Oct 21, 2024	1.10	1.15	1.00	1.04	1.04	-5.09%	207,905
Oct 18, 2024	1.06	1.14	1.05	1.10	1.10	-5.17%	181,133
Oct 17, 2024	0.85	1.19	0.83	1.16	1.16	39.34%	1,441,831
Oct 16, 2024	0.82	0.85	0.80	0.83	0.83	3.98%	51,389
Oct 15, 2024	0.80	0.82	0.79	0.80	0.80	3.04%	12,286
Oct 14, 2024	0.77	0.82	0.76	0.78	0.78	-1.65%	23,097
Oct 11, 2024	0.83	0.83	0.77	0.79	0.79	-1.25%	35,141
Oct 10, 2024	0.78	0.82	0.76	0.80	0.80	3.88%	20,944
Oct 9, 2024	0.81	0.83	0.77	0.77	0.77	-2.57%	32,470
Oct 8, 2024	0.82	0.82	0.79	0.79	0.79	0.05%	21,002
Oct 7, 2024	0.78	0.83	0.77	0.79	0.79	1.28%	25,904
Oct 4, 2024	0.79	0.86	0.71	0.78	0.78	-1.27%	96,885
Oct 3, 2024	0.82	0.85	0.75	0.79	0.79	-2.47%	77,730
Oct 2, 2024	0.85	0.87	0.81	0.81	0.81	-4.78%	90,092
Oct 1, 2024	0.85	0.90	0.84	0.85	0.85	-0.69%	36,560
Sep 30, 2024	0.90	0.90	0.83	0.86	0.86	-0.28%	52,407
Sep 27, 2024	0.80	0.86	0.78	0.86	0.86	6.10%	54,060
Sep 26, 2024	0.80	0.81	0.75	0.81	0.81	1.81%	97,338
Sep 25, 2024	0.89	0.89	0.78	0.80	0.80	-8.69%	272,189
Sep 24, 2024	0.91	0.96	0.85	0.87	0.87	-3.93%	106,551
Sep 23, 2024	0.95	0.96	0.89	0.91	0.91	-1.40%	30,798
Sep 20, 2024	0.95	0.99	0.88	0.92	0.92	-2.34%	78,771
Sep 19, 2024	0.90	0.98	0.90	0.94	0.94	4.60%	34,104
Sep 18, 2024	0.86	0.95	0.86	0.90	0.90	3.45%	178,742
Sep 17, 2024	0.90	0.90	0.86	0.87	0.87	-1.14%	30,541
Sep 16, 2024	0.87	0.93	0.87	0.88	0.88	-2.22%	55,271
Sep 13, 2024	0.92	0.94	0.85	0.90	0.90	-	94,038
Sep 12, 2024	0.92	0.97	0.90	0.90	0.90	-2.18%	76,274
Sep 11, 2024	0.92	1.03	0.90	0.92	0.92	-0.59%	62,884