Talphera Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 21, 2025	0.60	0.64	0.58	0.63	0.63	3.04%	33,472
Mar 20, 2025	0.57	0.62	0.57	0.62	0.62	0.83%	8,336
Mar 19, 2025	0.58	0.61	0.56	0.61	0.61	3.52%	59,415
Mar 18, 2025	0.57	0.61	0.57	0.59	0.59	3.53%	22,503
Mar 17, 2025	0.57	0.59	0.57	0.57	0.57	1.79%	12,135
Mar 14, 2025	0.60	0.60	0.56	0.56	0.56	-0.88%	20,637
Mar 13, 2025	0.58	0.60	0.57	0.57	0.57	2.48%	31,476
Mar 12, 2025	0.56	0.60	0.55	0.55	0.55	0.24%	21,951
Mar 11, 2025	0.55	0.60	0.55	0.55	0.55	3.77%	33,601
Mar 10, 2025	0.57	0.60	0.52	0.53	0.53	-3.64%	21,084
Mar 7, 2025	0.52	0.60	0.52	0.55	0.55	7.64%	38,069
Mar 6, 2025	0.55	0.55	0.51	0.51	0.51	-6.25%	50,985
Mar 5, 2025	0.51	0.55	0.51	0.55	0.55	1.13%	22,889
Mar 4, 2025	0.53	0.54	0.51	0.54	0.54	-0.20%	16,204
Mar 3, 2025	0.56	0.56	0.53	0.54	0.54	-3.49%	24,641
Feb 28, 2025	0.59	0.60	0.54	0.56	0.56	-3.18%	75,425
Feb 27, 2025	0.57	0.58	0.55	0.58	0.58	4.88%	19,854
Feb 26, 2025	0.57	0.60	0.54	0.55	0.55	-5.01%	27,915
Feb 25, 2025	0.56	0.63	0.56	0.58	0.58	6.98%	32,472
Feb 24, 2025	0.60	0.64	0.52	0.54	0.54	-9.71%	202,078
Feb 21, 2025	0.65	0.67	0.60	0.60	0.60	-1.88%	48,096
Feb 20, 2025	0.62	0.64	0.61	0.61	0.61	-2.25%	60,044
Feb 19, 2025	0.62	0.64	0.61	0.63	0.63	0.34%	58,521
Feb 18, 2025	0.67	0.67	0.62	0.62	0.62	-6.87%	68,788
Feb 14, 2025	0.63	0.68	0.62	0.67	0.67	6.18%	96,975
Feb 13, 2025	0.64	0.64	0.60	0.63	0.63	3.27%	9,165
Feb 12, 2025	0.62	0.63	0.61	0.61	0.61	-1.45%	25,904
Feb 11, 2025	0.63	0.65	0.61	0.62	0.62	-1.57%	30,686
Feb 10, 2025	0.61	0.65	0.61	0.63	0.63	-3.09%	37,099
Feb 7, 2025	0.70	0.70	0.63	0.65	0.65	-5.80%	11,396
Feb 6, 2025	0.63	0.69	0.60	0.69	0.69	9.58%	31,365
Feb 5, 2025	0.64	0.65	0.62	0.63	0.63	1.40%	7,861
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