Skip to main content
Talphera, Inc. (TLPH)
NASDAQ: TLPH · Real-Time Price · USD
0.765
+0.026 (3.46%)
At close: Apr 28, 2026, 4:00 PM EDT
0.780
+0.015 (1.99%)
After-hours: Apr 28, 2026, 4:36 PM EDT

Talphera Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.770.790.760.78-5.07%161,474
Apr 27, 20260.770.800.740.740.74-4.65%113,325
Apr 24, 20260.830.830.760.780.78-3.00%48,016
Apr 23, 20260.790.810.780.800.801.64%121,428
Apr 22, 20260.760.800.760.790.793.69%155,291
Apr 21, 20260.780.810.740.760.76-3.12%184,677
Apr 20, 20260.800.820.770.780.78-2.50%74,003
Apr 17, 20260.790.840.790.800.80-0.79%105,261
Apr 16, 20260.820.860.790.810.81-2.67%102,220
Apr 15, 20260.830.850.800.830.83-1.87%77,047
Apr 14, 20260.780.850.780.850.858.81%192,546
Apr 13, 20260.750.800.740.780.782.34%104,860
Apr 10, 20260.850.850.760.760.76-6.35%59,047
Apr 9, 20260.780.860.780.810.812.81%140,645
Apr 8, 20260.780.860.780.790.79-0.21%205,636
Apr 7, 20260.740.790.690.790.798.29%298,855
Apr 6, 20260.740.740.690.730.731.22%86,220
Apr 2, 20260.740.770.710.720.72-7.12%172,863
Apr 1, 20260.770.800.750.780.784.12%57,978
Mar 31, 20260.750.770.740.750.750.15%74,689
Mar 30, 20260.760.760.710.750.750.58%131,211
Mar 27, 20260.780.800.730.740.74-4.03%101,241
Mar 26, 20260.820.820.760.770.77-2.99%141,343
Mar 25, 20260.740.800.730.800.809.08%426,755
Mar 24, 20260.780.880.700.730.73-8.87%534,940
Mar 23, 20260.850.850.750.800.80-3.81%277,495
Mar 20, 20260.810.850.780.830.832.99%396,925
Mar 19, 20260.770.820.760.810.814.94%153,877
Mar 18, 20260.820.850.750.770.77-8.20%229,403
Mar 17, 20260.790.860.790.840.845.92%169,155
Mar 16, 20260.790.800.760.790.79-0.54%127,344
Mar 13, 20260.800.810.780.800.80-1.65%142,859
Mar 12, 20260.880.890.770.810.81-9.63%410,828
Mar 11, 20260.870.900.850.900.901.17%214,652
Mar 10, 20260.880.900.860.890.89-0.58%118,888
Mar 9, 20260.860.900.860.890.892.74%126,527
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