Talphera, Inc. (TLPH)
NASDAQ: TLPH · Real-Time Price · USD
1.080
0.00 (0.00%)
At close: Oct 9, 2026, 4:00 PM EDT
1.080
0.00 (0.00%)
After-hours: Oct 9, 2026, 7:30 PM EDT
Talphera Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 1.08 | 1.09 | 1.07 | 1.08 | 1.08 | - | 64,653 |
| Oct 8, 2026 | 1.05 | 1.09 | 1.03 | 1.08 | 1.08 | 2.86% | 242,872 |
| Oct 7, 2026 | 1.10 | 1.11 | 1.05 | 1.05 | 1.05 | -5.41% | 270,121 |
| Oct 6, 2026 | 1.16 | 1.18 | 1.10 | 1.11 | 1.11 | -4.31% | 115,764 |
| Oct 5, 2026 | 1.15 | 1.19 | 1.13 | 1.16 | 1.16 | 2.65% | 587,120 |
| Oct 2, 2026 | 1.11 | 1.14 | 1.09 | 1.13 | 1.13 | 0.89% | 345,050 |
| Oct 1, 2026 | 1.17 | 1.17 | 1.12 | 1.12 | 1.12 | -3.45% | 106,401 |
| Sep 30, 2026 | 1.17 | 1.19 | 1.16 | 1.16 | 1.16 | -0.85% | 56,100 |
| Sep 29, 2026 | 1.20 | 1.21 | 1.17 | 1.17 | 1.17 | -1.68% | 66,897 |
| Sep 28, 2026 | 1.18 | 1.21 | 1.16 | 1.19 | 1.19 | 0.85% | 188,292 |
| Sep 25, 2026 | 1.17 | 1.19 | 1.17 | 1.18 | 1.18 | 0.85% | 131,739 |
| Sep 24, 2026 | 1.17 | 1.18 | 1.15 | 1.17 | 1.17 | 0.86% | 145,458 |
| Sep 23, 2026 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 81,349 |
| Sep 22, 2026 | 1.18 | 1.18 | 1.15 | 1.17 | 1.17 | - | 44,396 |
| Sep 21, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | 0.86% | 136,563 |
| Sep 18, 2026 | 1.17 | 1.18 | 1.16 | 1.16 | 1.16 | -0.85% | 79,498 |
| Sep 17, 2026 | 1.21 | 1.21 | 1.16 | 1.17 | 1.17 | -1.68% | 110,983 |
| Sep 16, 2026 | 1.19 | 1.20 | 1.16 | 1.19 | 1.19 | - | 228,058 |
| Sep 15, 2026 | 1.24 | 1.24 | 1.18 | 1.19 | 1.19 | -4.03% | 164,590 |
| Sep 14, 2026 | 1.26 | 1.26 | 1.21 | 1.24 | 1.24 | - | 25,671 |
| Sep 11, 2026 | 1.24 | 1.26 | 1.23 | 1.24 | 1.24 | - | 151,336 |
| Sep 10, 2026 | 1.20 | 1.25 | 1.19 | 1.24 | 1.24 | 1.64% | 217,152 |
| Sep 9, 2026 | 1.20 | 1.23 | 1.19 | 1.22 | 1.22 | 2.52% | 62,913 |
| Sep 8, 2026 | 1.19 | 1.22 | 1.19 | 1.19 | 1.19 | -0.83% | 151,372 |
| Sep 4, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 59,874 |
| Sep 3, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | - | 64,799 |
| Sep 2, 2026 | 1.17 | 1.20 | 1.17 | 1.20 | 1.20 | 1.69% | 139,070 |
| Sep 1, 2026 | 1.19 | 1.20 | 1.18 | 1.18 | 1.18 | -0.84% | 63,914 |
| Aug 31, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 44,538 |
| Aug 28, 2026 | 1.23 | 1.23 | 1.20 | 1.20 | 1.20 | -2.44% | 123,930 |
| Aug 27, 2026 | 1.26 | 1.28 | 1.22 | 1.23 | 1.23 | -2.38% | 145,440 |
| Aug 26, 2026 | 1.23 | 1.27 | 1.21 | 1.26 | 1.26 | 2.44% | 206,595 |
| Aug 25, 2026 | 1.21 | 1.25 | 1.18 | 1.23 | 1.23 | 3.36% | 318,664 |
| Aug 24, 2026 | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | - | 86,642 |
| Aug 21, 2026 | 1.19 | 1.22 | 1.17 | 1.19 | 1.19 | - | 109,538 |
| Aug 20, 2026 | 1.19 | 1.21 | 1.18 | 1.19 | 1.19 | - | 217,476 |
| Aug 19, 2026 | 1.21 | 1.23 | 1.18 | 1.19 | 1.19 | -1.65% | 558,756 |
| Aug 18, 2026 | 1.19 | 1.24 | 1.19 | 1.21 | 1.21 | 0.83% | 425,249 |
| Aug 17, 2026 | 1.24 | 1.27 | 1.18 | 1.20 | 1.20 | -2.44% | 346,976 |
| Aug 14, 2026 | 1.20 | 1.28 | 1.19 | 1.23 | 1.23 | 1.65% | 341,759 |
| Aug 13, 2026 | 1.34 | 1.36 | 1.11 | 1.21 | 1.21 | -13.57% | 1,567,024 |
| Aug 12, 2026 | 1.49 | 1.50 | 1.32 | 1.40 | 1.40 | -4.76% | 497,728 |
| Aug 11, 2026 | 1.40 | 1.50 | 1.38 | 1.47 | 1.47 | 4.26% | 366,162 |
| Aug 10, 2026 | 1.43 | 1.43 | 1.40 | 1.41 | 1.41 | -1.40% | 95,599 |
| Aug 7, 2026 | 1.44 | 1.47 | 1.41 | 1.43 | 1.43 | - | 199,632 |
| Aug 6, 2026 | 1.40 | 1.44 | 1.38 | 1.43 | 1.43 | 5.93% | 343,491 |
| Aug 5, 2026 | 1.37 | 1.43 | 1.35 | 1.35 | 1.35 | -0.74% | 170,299 |
| Aug 4, 2026 | 1.33 | 1.39 | 1.33 | 1.36 | 1.36 | 2.26% | 123,032 |
| Aug 3, 2026 | 1.26 | 1.34 | 1.26 | 1.33 | 1.33 | 3.91% | 121,330 |
| Jul 31, 2026 | 1.35 | 1.41 | 1.28 | 1.28 | 1.28 | -5.54% | 197,348 |