Talphera, Inc. (TLPH)
NASDAQ: TLPH · Real-Time Price · USD
1.430
0.00 (0.00%)
At close: Aug 7, 2026, 4:00 PM EDT
1.430
0.00 (-0.01%)
After-hours: Aug 7, 2026, 5:12 PM EDT
Talphera Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 1.44 | 1.47 | 1.41 | 1.43 | 1.43 | - | 198,816 |
| Aug 6, 2026 | 1.40 | 1.44 | 1.38 | 1.43 | 1.43 | 5.93% | 341,810 |
| Aug 5, 2026 | 1.37 | 1.43 | 1.35 | 1.35 | 1.35 | -0.74% | 169,934 |
| Aug 4, 2026 | 1.33 | 1.39 | 1.33 | 1.36 | 1.36 | 2.26% | 121,929 |
| Aug 3, 2026 | 1.26 | 1.34 | 1.26 | 1.33 | 1.33 | 3.91% | 120,266 |
| Jul 31, 2026 | 1.35 | 1.41 | 1.28 | 1.28 | 1.28 | -5.54% | 197,345 |
| Jul 30, 2026 | 1.32 | 1.36 | 1.31 | 1.36 | 1.36 | 3.44% | 71,056 |
| Jul 29, 2026 | 1.29 | 1.35 | 1.26 | 1.31 | 1.31 | 0.77% | 132,940 |
| Jul 28, 2026 | 1.23 | 1.31 | 1.22 | 1.30 | 1.30 | 3.17% | 147,963 |
| Jul 27, 2026 | 1.35 | 1.35 | 1.25 | 1.26 | 1.26 | -6.67% | 389,842 |
| Jul 24, 2026 | 1.40 | 1.43 | 1.31 | 1.35 | 1.35 | -1.46% | 89,664 |
| Jul 23, 2026 | 1.27 | 1.38 | 1.25 | 1.37 | 1.37 | 6.20% | 241,271 |
| Jul 22, 2026 | 1.31 | 1.31 | 1.27 | 1.29 | 1.29 | -1.53% | 84,016 |
| Jul 21, 2026 | 1.29 | 1.33 | 1.27 | 1.31 | 1.31 | 1.55% | 198,565 |
| Jul 20, 2026 | 1.32 | 1.32 | 1.26 | 1.29 | 1.29 | -2.64% | 205,896 |
| Jul 17, 2026 | 1.32 | 1.36 | 1.26 | 1.33 | 1.33 | -1.85% | 320,390 |
| Jul 16, 2026 | 1.44 | 1.44 | 1.33 | 1.35 | 1.35 | -6.25% | 225,564 |
| Jul 15, 2026 | 1.39 | 1.47 | 1.39 | 1.44 | 1.44 | 2.49% | 475,813 |
| Jul 14, 2026 | 1.40 | 1.44 | 1.33 | 1.41 | 1.41 | -1.06% | 307,996 |
| Jul 13, 2026 | 1.46 | 1.47 | 1.37 | 1.42 | 1.42 | -2.74% | 491,384 |
| Jul 10, 2026 | 1.38 | 1.50 | 1.37 | 1.46 | 1.46 | 7.35% | 1,234,661 |
| Jul 9, 2026 | 1.27 | 1.36 | 1.22 | 1.36 | 1.36 | 8.80% | 1,092,555 |
| Jul 8, 2026 | 1.19 | 1.29 | 1.17 | 1.25 | 1.25 | 5.04% | 863,908 |
| Jul 7, 2026 | 1.18 | 1.28 | 1.14 | 1.19 | 1.19 | 0.85% | 770,731 |
| Jul 6, 2026 | 1.06 | 1.21 | 1.00 | 1.18 | 1.18 | 10.28% | 874,786 |
| Jul 2, 2026 | 1.05 | 1.10 | 1.03 | 1.07 | 1.07 | 1.90% | 427,101 |
| Jul 1, 2026 | 1.04 | 1.07 | 1.00 | 1.05 | 1.05 | 1.94% | 365,615 |
| Jun 30, 2026 | 1.03 | 1.08 | 1.02 | 1.03 | 1.03 | -1.90% | 291,840 |
| Jun 29, 2026 | 1.01 | 1.06 | 1.01 | 1.05 | 1.05 | 1.94% | 94,022 |
| Jun 26, 2026 | 1.07 | 1.07 | 0.99 | 1.03 | 1.03 | -3.74% | 270,967 |
| Jun 25, 2026 | 1.08 | 1.13 | 1.03 | 1.07 | 1.07 | 0.94% | 204,208 |
| Jun 24, 2026 | 1.06 | 1.12 | 1.05 | 1.06 | 1.06 | 0.95% | 330,842 |
| Jun 23, 2026 | 1.00 | 1.11 | 0.98 | 1.05 | 1.05 | 6.90% | 272,228 |
| Jun 22, 2026 | 1.09 | 1.10 | 0.97 | 0.98 | 0.98 | -9.89% | 496,794 |
| Jun 18, 2026 | 0.96 | 1.09 | 0.96 | 1.09 | 1.09 | 12.36% | 790,310 |
| Jun 17, 2026 | 0.93 | 1.06 | 0.92 | 0.97 | 0.97 | 5.31% | 378,837 |
| Jun 16, 2026 | 0.90 | 0.93 | 0.86 | 0.92 | 0.92 | 4.06% | 175,015 |
| Jun 15, 2026 | 0.88 | 0.91 | 0.87 | 0.89 | 0.89 | 1.36% | 140,762 |
| Jun 12, 2026 | 0.85 | 0.91 | 0.85 | 0.87 | 0.87 | 5.23% | 233,807 |
| Jun 11, 2026 | 0.80 | 0.85 | 0.80 | 0.83 | 0.83 | 2.68% | 156,121 |
| Jun 10, 2026 | 0.80 | 0.85 | 0.80 | 0.81 | 0.81 | -0.90% | 73,842 |
| Jun 9, 2026 | 0.83 | 0.86 | 0.79 | 0.82 | 0.82 | -3.68% | 171,312 |
| Jun 8, 2026 | 0.83 | 0.90 | 0.83 | 0.85 | 0.85 | 9.26% | 406,660 |
| Jun 5, 2026 | 0.83 | 0.83 | 0.77 | 0.78 | 0.78 | -3.13% | 163,160 |
| Jun 4, 2026 | 0.77 | 0.84 | 0.77 | 0.80 | 0.80 | 4.55% | 126,563 |
| Jun 3, 2026 | 0.76 | 0.80 | 0.76 | 0.77 | 0.77 | -1.30% | 140,616 |
| Jun 2, 2026 | 0.78 | 0.81 | 0.77 | 0.78 | 0.78 | -2.20% | 129,955 |
| Jun 1, 2026 | 0.80 | 0.81 | 0.79 | 0.79 | 0.79 | -2.86% | 97,108 |
| May 29, 2026 | 0.83 | 0.84 | 0.79 | 0.82 | 0.82 | -0.68% | 186,302 |
| May 28, 2026 | 0.82 | 0.86 | 0.80 | 0.82 | 0.82 | 0.24% | 92,093 |