Talphera, Inc. (TLPH)
NASDAQ: TLPH · Real-Time Price · USD
0.4305
-0.0095 (-2.16%)
At close: Jun 24, 2025, 4:00 PM
0.4304
-0.0001 (-0.02%)
Pre-market: Jun 25, 2025, 8:34 AM EDT

Talphera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 24, 20250.460.470.430.430.43-2.16%79,760
Jun 23, 20250.460.480.440.440.44-3.40%55,744
Jun 20, 20250.510.510.440.460.46-6.47%93,329
Jun 18, 20250.480.520.470.490.492.53%33,202
Jun 17, 20250.480.490.480.480.48-1.25%19,395
Jun 16, 20250.490.500.480.480.48-1.84%41,074
Jun 13, 20250.500.510.480.490.49-3.64%8,350
Jun 12, 20250.490.520.490.510.51-0.88%23,946
Jun 11, 20250.500.520.500.510.510.57%14,297
Jun 10, 20250.520.520.500.510.51-0.97%31,691
Jun 9, 20250.510.520.490.520.521.00%56,169
Jun 6, 20250.490.510.480.510.514.59%34,696
Jun 5, 20250.470.510.470.490.490.21%17,349
Jun 4, 20250.480.500.460.490.492.21%20,968
Jun 3, 20250.490.510.450.480.48-0.42%49,844
Jun 2, 20250.490.500.460.480.48-2.63%82,374
May 30, 20250.490.510.480.490.490.18%21,617
May 29, 20250.490.510.480.490.49-0.47%26,200
May 28, 20250.480.510.480.490.49-1.85%23,897
May 27, 20250.520.520.500.500.50-0.85%7,469
May 23, 20250.490.510.490.510.510.40%6,985
May 22, 20250.510.520.490.500.50-0.47%20,922
May 21, 20250.510.520.510.510.51-1.77%8,410
May 20, 20250.510.530.500.520.521.11%23,543
May 19, 20250.500.510.490.510.511.17%28,523
May 16, 20250.480.530.480.500.502.86%39,706
May 15, 20250.530.530.490.490.49-3.92%52,571
May 14, 20250.510.530.510.510.51-1.90%60,435
May 13, 20250.510.530.510.520.52-0.31%46,622
May 12, 20250.520.540.510.520.52-3.41%40,734
May 9, 20250.530.550.510.540.54-2.00%35,190
May 8, 20250.530.560.510.550.556.97%46,597
May 7, 20250.530.540.500.520.52-4.61%34,958
May 6, 20250.540.560.530.540.54-0.94%38,065
May 5, 20250.530.550.530.550.551.89%20,957
May 2, 20250.520.540.500.530.534.55%89,851
May 1, 20250.520.540.470.510.514.41%45,643
Apr 30, 20250.480.540.480.490.491.47%89,379
Apr 29, 20250.480.480.480.480.480.69%3,528
Apr 28, 20250.480.500.470.480.48-1.32%21,475
Apr 25, 20250.480.490.470.490.490.19%28,485
Apr 24, 20250.500.500.470.490.492.78%41,723
Apr 23, 20250.480.500.470.470.47-5.05%84,381
Apr 22, 20250.490.510.480.500.501.45%31,371
Apr 21, 20250.480.510.480.490.493.16%8,615
Apr 17, 20250.490.500.470.480.483.04%8,233
Apr 16, 20250.490.500.450.460.46-6.59%67,395
Apr 15, 20250.520.540.480.490.49-5.19%50,714
Apr 14, 20250.510.570.490.520.524.10%48,276
Apr 11, 20250.480.510.480.500.501.96%12,345