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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 20250.490.510.450.480.48-0.42%48,903
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
Apr 10, 20250.490.530.470.490.49-0.93%37,634
Apr 9, 20250.460.510.460.500.501.00%57,976
Apr 8, 20250.500.510.490.490.49-2.37%78,147
Apr 7, 20250.490.530.490.500.50-1.74%26,946
Apr 4, 20250.570.570.490.510.51-10.35%58,078
Apr 3, 20250.550.570.520.570.57-2.25%46,363
Apr 2, 20250.530.650.510.580.5810.00%41,251
Apr 1, 20250.600.600.500.530.537.07%37,247
Mar 31, 20250.510.510.450.500.50-15.53%475,323
Mar 28, 20250.620.620.590.590.59-5.48%13,258
Mar 27, 20250.600.630.590.620.62-3.11%13,239
Mar 26, 20250.610.640.590.640.64-0.59%6,525
Mar 25, 20250.640.660.610.640.640.72%52,067
Mar 24, 20250.630.640.590.640.640.69%23,343