Talphera, Inc. (TLPH)
NASDAQ: TLPH · Real-Time Price · USD
1.220
-0.110 (-8.27%)
At close: Dec 1, 2025, 4:00 PM EST
1.220
0.00 (0.00%)
After-hours: Dec 1, 2025, 6:23 PM EST
Talphera Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 1.35 | 1.38 | 1.29 | 1.30 | - | -2.26% | 90,502 |
| Nov 28, 2025 | 1.32 | 1.39 | 1.31 | 1.33 | 1.33 | 1.53% | 116,040 |
| Nov 26, 2025 | 1.32 | 1.39 | 1.29 | 1.31 | 1.31 | -0.76% | 253,486 |
| Nov 25, 2025 | 1.47 | 1.51 | 1.28 | 1.32 | 1.32 | -9.59% | 503,508 |
| Nov 24, 2025 | 1.37 | 1.57 | 1.34 | 1.46 | 1.46 | 8.96% | 720,542 |
| Nov 21, 2025 | 1.29 | 1.37 | 1.26 | 1.34 | 1.34 | 2.29% | 182,046 |
| Nov 20, 2025 | 1.34 | 1.35 | 1.26 | 1.31 | 1.31 | -0.76% | 170,790 |
| Nov 19, 2025 | 1.35 | 1.37 | 1.28 | 1.32 | 1.32 | -1.49% | 166,826 |
| Nov 18, 2025 | 1.31 | 1.40 | 1.30 | 1.34 | 1.34 | 1.52% | 238,775 |
| Nov 17, 2025 | 1.28 | 1.40 | 1.25 | 1.32 | 1.32 | 5.60% | 692,800 |
| Nov 14, 2025 | 1.06 | 1.31 | 1.06 | 1.25 | 1.25 | 19.05% | 888,502 |
| Nov 13, 2025 | 1.09 | 1.17 | 1.01 | 1.05 | 1.05 | -18.60% | 706,269 |
| Nov 12, 2025 | 1.29 | 1.35 | 1.27 | 1.29 | 1.29 | - | 412,207 |
| Nov 11, 2025 | 1.26 | 1.30 | 1.24 | 1.29 | 1.29 | 1.57% | 125,052 |
| Nov 10, 2025 | 1.25 | 1.31 | 1.20 | 1.27 | 1.27 | 2.42% | 131,753 |
| Nov 7, 2025 | 1.15 | 1.24 | 1.13 | 1.24 | 1.24 | 6.90% | 179,950 |
| Nov 6, 2025 | 1.26 | 1.30 | 1.16 | 1.16 | 1.16 | -8.66% | 203,323 |
| Nov 5, 2025 | 1.28 | 1.32 | 1.24 | 1.27 | 1.27 | -0.78% | 139,628 |
| Nov 4, 2025 | 1.37 | 1.40 | 1.26 | 1.28 | 1.28 | -9.22% | 430,139 |
| Nov 3, 2025 | 1.38 | 1.42 | 1.34 | 1.41 | 1.41 | 5.22% | 444,980 |
| Oct 31, 2025 | 1.23 | 1.34 | 1.22 | 1.34 | 1.34 | 8.06% | 193,906 |
| Oct 30, 2025 | 1.25 | 1.27 | 1.21 | 1.24 | 1.24 | 0.81% | 104,247 |
| Oct 29, 2025 | 1.30 | 1.32 | 1.21 | 1.23 | 1.23 | -5.38% | 238,281 |
| Oct 28, 2025 | 1.27 | 1.31 | 1.23 | 1.30 | 1.30 | 3.17% | 284,064 |
| Oct 27, 2025 | 1.16 | 1.29 | 1.16 | 1.26 | 1.26 | 9.57% | 463,136 |
| Oct 24, 2025 | 1.16 | 1.17 | 1.12 | 1.15 | 1.15 | 0.88% | 96,850 |
| Oct 23, 2025 | 1.17 | 1.18 | 1.13 | 1.14 | 1.14 | -3.39% | 154,522 |
| Oct 22, 2025 | 1.17 | 1.19 | 1.08 | 1.18 | 1.18 | 4.42% | 285,351 |
| Oct 21, 2025 | 1.11 | 1.16 | 1.09 | 1.13 | 1.13 | -1.74% | 472,420 |
| Oct 20, 2025 | 1.06 | 1.18 | 1.05 | 1.15 | 1.15 | 7.48% | 502,492 |
| Oct 17, 2025 | 1.23 | 1.24 | 1.04 | 1.07 | 1.07 | -7.76% | 426,646 |
| Oct 16, 2025 | 1.19 | 1.23 | 1.12 | 1.16 | 1.16 | 4.50% | 756,307 |
| Oct 15, 2025 | 1.12 | 1.17 | 1.10 | 1.11 | 1.11 | -2.63% | 207,065 |
| Oct 14, 2025 | 1.17 | 1.24 | 1.13 | 1.14 | 1.14 | -2.56% | 226,832 |
| Oct 13, 2025 | 1.26 | 1.31 | 1.16 | 1.17 | 1.17 | -4.88% | 359,987 |
| Oct 10, 2025 | 1.27 | 1.35 | 1.20 | 1.23 | 1.23 | -3.15% | 358,540 |
| Oct 9, 2025 | 1.33 | 1.39 | 1.21 | 1.27 | 1.27 | -3.79% | 504,451 |
| Oct 8, 2025 | 1.20 | 1.45 | 1.19 | 1.32 | 1.32 | 4.76% | 743,574 |
| Oct 7, 2025 | 1.14 | 1.35 | 1.12 | 1.26 | 1.26 | 14.55% | 1,713,738 |
| Oct 6, 2025 | 0.99 | 1.19 | 0.97 | 1.10 | 1.10 | 15.79% | 1,458,303 |
| Oct 3, 2025 | 0.92 | 0.97 | 0.86 | 0.95 | 0.95 | 0.93% | 502,119 |
| Oct 2, 2025 | 0.93 | 0.95 | 0.91 | 0.94 | 0.94 | 0.82% | 140,530 |
| Oct 1, 2025 | 0.88 | 0.93 | 0.87 | 0.93 | 0.93 | 4.51% | 173,250 |
| Sep 30, 2025 | 0.89 | 0.91 | 0.87 | 0.89 | 0.89 | -1.85% | 70,247 |
| Sep 29, 2025 | 0.92 | 0.92 | 0.88 | 0.91 | 0.91 | 0.40% | 111,122 |
| Sep 26, 2025 | 0.91 | 0.93 | 0.88 | 0.91 | 0.91 | 0.48% | 194,587 |
| Sep 25, 2025 | 0.91 | 0.92 | 0.87 | 0.90 | 0.90 | -2.31% | 227,578 |
| Sep 24, 2025 | 0.92 | 0.93 | 0.89 | 0.92 | 0.92 | -0.23% | 169,325 |
| Sep 23, 2025 | 0.93 | 0.95 | 0.89 | 0.93 | 0.93 | -0.46% | 117,365 |
| Sep 22, 2025 | 0.86 | 0.93 | 0.85 | 0.93 | 0.93 | 9.39% | 164,465 |