Skip to main content
Talphera, Inc. (TLPH)
NASDAQ: TLPH · Real-Time Price · USD
0.868
-0.007 (-0.83%)
At close: Mar 6, 2026, 4:00 PM EST
0.890
+0.023 (2.59%)
After-hours: Mar 6, 2026, 7:55 PM EST

Talphera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.880.890.850.870.87-0.83%48,437
Mar 5, 20260.920.930.860.870.87-3.87%124,864
Mar 4, 20260.880.940.880.910.911.63%220,800
Mar 3, 20260.890.930.880.900.90-1.80%93,239
Mar 2, 20260.880.930.880.910.910.02%241,683
Feb 27, 20260.910.920.890.910.91-1.44%126,396
Feb 26, 20260.930.950.910.920.92-3.64%141,153
Feb 25, 20261.001.000.900.960.968.98%279,340
Feb 24, 20260.970.970.880.880.88-6.22%285,609
Feb 23, 20260.860.990.840.940.9420.92%1,585,540
Feb 20, 20260.790.790.760.780.78-3.87%51,448
Feb 19, 20260.800.820.780.810.81-0.26%39,878
Feb 18, 20260.800.820.780.810.812.09%163,208
Feb 17, 20260.800.820.780.790.79-2.15%58,824
Feb 13, 20260.810.830.800.810.81-0.18%78,451
Feb 12, 20260.840.880.780.810.81-0.05%146,514
Feb 11, 20260.850.860.810.810.81-2.80%171,568
Feb 10, 20260.840.880.810.840.840.42%100,528
Feb 9, 20260.790.840.780.830.832.26%136,570
Feb 6, 20260.780.840.760.810.813.21%97,623
Feb 5, 20260.800.810.780.790.79-1.00%92,043
Feb 4, 20260.880.880.750.800.80-8.81%334,010
Feb 3, 20260.890.920.830.870.87-0.35%436,571
Feb 2, 20260.930.960.870.880.88-8.26%287,360
Jan 30, 20260.960.980.930.960.96-1.85%224,368
Jan 29, 20260.980.990.950.970.97-1.61%207,416
Jan 28, 20261.011.010.960.990.99-1.01%201,584
Jan 27, 20261.001.010.991.001.00-112,303
Jan 26, 20261.001.040.981.001.000.01%198,827
Jan 23, 20261.001.020.991.001.00-1.00%179,958
Jan 22, 20260.981.030.981.011.011.00%243,463
Jan 21, 20261.001.020.981.001.000.28%85,707
Jan 20, 20261.001.020.981.001.00-0.28%104,397
Jan 16, 20261.021.020.981.001.000.76%294,663
Jan 15, 20261.041.040.990.990.99-4.57%180,799
Jan 14, 20261.021.071.011.041.040.97%114,141
Jan 13, 20261.031.030.981.031.03-116,078
Jan 12, 20261.061.060.971.031.03-2.83%837,975
Jan 9, 20261.091.151.051.061.06-2.75%399,918
Jan 8, 20261.271.281.051.091.09-13.49%1,194,161
Jan 7, 20261.191.291.171.261.265.88%766,154
Jan 6, 20261.231.251.161.191.19-3.25%389,157
Jan 5, 20261.171.271.141.231.236.03%537,635
Jan 2, 20261.141.181.111.161.161.75%239,008
Dec 31, 20251.061.141.061.141.145.56%171,306
Dec 30, 20251.071.141.041.081.080.93%253,166
Dec 29, 20251.121.131.041.071.07-2.73%189,314
Dec 26, 20251.141.141.081.101.10-2.65%125,963
Dec 24, 20251.111.161.091.131.131.80%44,095
Dec 23, 20251.081.221.051.111.113.74%559,649
Dec 22, 20251.111.141.021.071.07-2.73%813,694
Dec 19, 20251.111.141.031.101.10-0.90%1,465,186
Dec 18, 20251.131.141.071.111.11-0.89%858,541
Dec 17, 20251.201.221.101.121.12-6.67%330,538
Dec 16, 20251.181.251.151.201.201.69%443,494
Dec 15, 20251.161.201.151.181.18-0.84%407,144
Dec 12, 20251.211.281.181.191.19-361,267
Dec 11, 20251.251.271.191.191.19-4.80%521,773
Dec 10, 20251.251.301.251.251.251.63%242,050
Dec 9, 20251.301.321.211.231.23-4.65%422,609
Dec 8, 20251.251.321.201.291.294.88%337,473
Dec 5, 20251.261.291.201.231.23-2.38%264,251
Dec 4, 20251.311.331.231.261.26-3.08%534,184
Dec 3, 20251.271.301.241.301.303.17%218,482
Dec 2, 20251.231.311.231.261.263.28%140,237
Dec 1, 20251.351.381.201.221.22-8.27%235,206
Nov 28, 20251.321.391.311.331.331.53%116,040
Nov 26, 20251.321.391.291.311.31-0.76%257,995
Nov 25, 20251.471.511.281.321.32-9.59%540,908
Nov 24, 20251.371.571.341.461.468.96%720,542
Nov 21, 20251.291.371.261.341.342.29%182,046
Nov 20, 20251.341.351.261.311.31-0.76%170,931
Nov 19, 20251.351.371.281.321.32-1.49%166,826
Nov 18, 20251.311.401.301.341.341.52%238,775
Nov 17, 20251.281.401.251.321.325.60%692,800
Nov 14, 20251.061.311.061.251.2519.05%888,502
Nov 13, 20251.091.171.011.051.05-18.60%706,269
Nov 12, 20251.291.351.271.291.29-412,207
Nov 11, 20251.261.301.241.291.291.57%125,052
Nov 10, 20251.251.311.201.271.272.42%131,753
Nov 7, 20251.151.241.131.241.246.90%179,950
Nov 6, 20251.261.301.161.161.16-8.66%203,323
Nov 5, 20251.281.321.241.271.27-0.78%139,628
Nov 4, 20251.371.401.261.281.28-9.22%430,139
Nov 3, 20251.381.421.341.411.415.22%444,980
Oct 31, 20251.231.341.221.341.348.06%193,906
Oct 30, 20251.251.271.211.241.240.81%104,247
Oct 29, 20251.301.321.211.231.23-5.38%238,281
Oct 28, 20251.271.311.231.301.303.17%284,064
Oct 27, 20251.161.291.161.261.269.57%463,136
Oct 24, 20251.161.171.121.151.150.88%96,850
Oct 23, 20251.171.181.131.141.14-3.39%154,522
Oct 22, 20251.171.191.081.181.184.42%285,351
Oct 21, 20251.111.161.091.131.13-1.74%472,420
Oct 20, 20251.061.181.051.151.157.48%502,492
Oct 17, 20251.231.241.041.071.07-7.76%426,646
Oct 16, 20251.191.231.121.161.164.50%756,307
Oct 15, 20251.121.171.101.111.11-2.63%207,065
Oct 14, 20251.171.241.131.141.14-2.56%226,832
Oct 13, 20251.261.311.161.171.17-4.88%359,987