Talphera, Inc. TLPH
NASDAQ · United States · Health Technology
$1.12-0.04 (-3.45%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1.13 | -3.02% | $1.17 | $1.17 | $1.12 | 87.96K |
| 2026-09-30 | $1.16 | -0.85% | $1.17 | $1.19 | $1.16 | 56.10K |
| 2026-09-29 | $1.17 | -1.68% | $1.20 | $1.21 | $1.17 | 66.90K |
| 2026-09-28 | $1.19 | +0.85% | $1.18 | $1.21 | $1.16 | 188.30K |
| 2026-09-25 | $1.18 | +0.85% | $1.17 | $1.19 | $1.17 | 131.70K |
| 2026-09-24 | $1.17 | +0.86% | $1.17 | $1.18 | $1.15 | 145.50K |
| 2026-09-23 | $1.16 | -0.85% | $1.16 | $1.18 | $1.15 | 81.30K |
| 2026-09-22 | $1.17 | 0.00% | $1.18 | $1.18 | $1.15 | 43.90K |
| 2026-09-21 | $1.17 | +0.86% | $1.16 | $1.17 | $1.15 | 136.10K |
| 2026-09-18 | $1.16 | -0.85% | $1.17 | $1.18 | $1.16 | 79.50K |
| 2026-09-17 | $1.17 | -1.68% | $1.21 | $1.21 | $1.16 | 111.00K |
| 2026-09-16 | $1.19 | 0.00% | $1.19 | $1.20 | $1.16 | 228.10K |
| 2026-09-15 | $1.19 | -4.03% | $1.24 | $1.24 | $1.18 | 164.60K |
| 2026-09-14 | $1.24 | 0.00% | $1.26 | $1.26 | $1.21 | 25.70K |
| 2026-09-11 | $1.24 | 0.00% | $1.24 | $1.26 | $1.23 | 151.30K |
| 2026-09-10 | $1.24 | +1.64% | $1.20 | $1.25 | $1.19 | 217.00K |
| 2026-09-09 | $1.22 | +2.52% | $1.20 | $1.23 | $1.19 | 62.90K |
| 2026-09-08 | $1.19 | -0.83% | $1.19 | $1.22 | $1.19 | 151.40K |
| 2026-09-04 | $1.20 | 0.00% | $1.20 | $1.21 | $1.20 | 58.90K |
| 2026-09-03 | $1.20 | 0.00% | $1.21 | $1.21 | $1.19 | 64.80K |
| 2026-09-02 | $1.20 | +1.69% | $1.17 | $1.20 | $1.17 | 138.10K |
| 2026-09-01 | $1.18 | -0.84% | $1.19 | $1.20 | $1.18 | 63.60K |
| 2026-08-31 | $1.19 | -0.83% | $1.20 | $1.20 | $1.19 | 44.50K |
| 2026-08-28 | $1.20 | -2.44% | $1.23 | $1.23 | $1.20 | 123.90K |
| 2026-08-27 | $1.23 | -2.38% | $1.26 | $1.28 | $1.22 | 145.40K |
| 2026-08-26 | $1.26 | +2.44% | $1.23 | $1.27 | $1.21 | 206.60K |
| 2026-08-25 | $1.23 | +3.36% | $1.21 | $1.25 | $1.18 | 318.50K |
| 2026-08-24 | $1.19 | 0.00% | $1.19 | $1.22 | $1.18 | 86.60K |
| 2026-08-21 | $1.19 | 0.00% | $1.19 | $1.22 | $1.17 | 109.50K |
| 2026-08-20 | $1.19 | 0.00% | $1.19 | $1.21 | $1.18 | 217.50K |
| 2026-08-19 | $1.19 | -1.65% | $1.21 | $1.23 | $1.18 | 558.80K |
| 2026-08-18 | $1.21 | +0.83% | $1.19 | $1.24 | $1.19 | 425.20K |
| 2026-08-17 | $1.20 | -2.44% | $1.24 | $1.27 | $1.18 | 347.00K |
| 2026-08-14 | $1.23 | +1.65% | $1.20 | $1.28 | $1.19 | 341.70K |
| 2026-08-13 | $1.21 | -13.57% | $1.34 | $1.36 | $1.11 | 1.57M |
| 2026-08-12 | $1.40 | -4.76% | $1.49 | $1.50 | $1.32 | 497.70K |
| 2026-08-11 | $1.47 | +4.26% | $1.40 | $1.50 | $1.38 | 366.20K |
| 2026-08-10 | $1.41 | -1.40% | $1.43 | $1.43 | $1.40 | 95.60K |
| 2026-08-07 | $1.43 | 0.00% | $1.44 | $1.47 | $1.41 | 199.50K |
| 2026-08-06 | $1.43 | +5.93% | $1.40 | $1.44 | $1.38 | 343.40K |
| 2026-08-05 | $1.35 | -0.74% | $1.37 | $1.43 | $1.35 | 169.90K |
| 2026-08-04 | $1.36 | +2.26% | $1.33 | $1.39 | $1.33 | 123.00K |
| 2026-08-03 | $1.33 | +3.91% | $1.26 | $1.34 | $1.26 | 121.30K |
| 2026-07-31 | $1.28 | -5.88% | $1.35 | $1.41 | $1.28 | 197.30K |
| 2026-07-30 | $1.36 | +3.82% | $1.32 | $1.36 | $1.31 | 71.00K |
| 2026-07-29 | $1.31 | +0.77% | $1.29 | $1.35 | $1.26 | 132.90K |
| 2026-07-28 | $1.30 | +3.17% | $1.23 | $1.31 | $1.22 | 148.00K |
| 2026-07-27 | $1.26 | -6.67% | $1.35 | $1.35 | $1.25 | 389.80K |
| 2026-07-24 | $1.35 | -1.46% | $1.40 | $1.43 | $1.31 | 89.50K |
| 2026-07-23 | $1.37 | +6.20% | $1.27 | $1.38 | $1.25 | 241.30K |
| 2026-07-22 | $1.29 | -1.53% | $1.31 | $1.31 | $1.27 | 84.00K |
| 2026-07-21 | $1.31 | +1.55% | $1.29 | $1.33 | $1.27 | 198.60K |
| 2026-07-20 | $1.29 | -3.01% | $1.32 | $1.32 | $1.26 | 205.90K |
| 2026-07-17 | $1.33 | -1.48% | $1.32 | $1.36 | $1.26 | 320.40K |
| 2026-07-16 | $1.35 | -6.25% | $1.44 | $1.44 | $1.33 | 225.60K |
| 2026-07-15 | $1.44 | +2.13% | $1.39 | $1.47 | $1.39 | 475.80K |
| 2026-07-14 | $1.41 | -0.70% | $1.40 | $1.44 | $1.33 | 308.00K |
| 2026-07-13 | $1.42 | -2.74% | $1.46 | $1.47 | $1.37 | 491.10K |
| 2026-07-10 | $1.46 | +7.35% | $1.38 | $1.50 | $1.37 | 1.23M |
| 2026-07-09 | $1.36 | +8.80% | $1.27 | $1.36 | $1.22 | 1.09M |
| 2026-07-08 | $1.25 | +5.04% | $1.19 | $1.29 | $1.17 | 863.90K |
| 2026-07-07 | $1.19 | +0.85% | $1.18 | $1.28 | $1.14 | 770.60K |
| 2026-07-06 | $1.18 | +10.28% | $1.06 | $1.21 | $1.00 | 874.70K |
| 2026-07-02 | $1.07 | +1.90% | $1.05 | $1.10 | $1.03 | 426.60K |
| 2026-07-01 | $1.05 | +1.94% | $1.04 | $1.07 | $1.00 | 365.50K |
| 2026-06-30 | $1.03 | -1.90% | $1.03 | $1.08 | $1.02 | 291.80K |
| 2026-06-29 | $1.05 | +1.94% | $1.01 | $1.06 | $1.01 | 93.90K |
| 2026-06-26 | $1.03 | -3.74% | $1.07 | $1.07 | $0.99 | 271.00K |
| 2026-06-25 | $1.07 | +0.94% | $1.08 | $1.13 | $1.03 | 204.20K |
| 2026-06-24 | $1.06 | +0.95% | $1.06 | $1.12 | $1.05 | 330.80K |
| 2026-06-23 | $1.05 | +7.14% | $1.00 | $1.11 | $0.98 | 272.20K |
| 2026-06-22 | $0.98 | -10.09% | $1.09 | $1.10 | $0.97 | 496.80K |
| 2026-06-18 | $1.09 | +12.37% | $0.96 | $1.09 | $0.96 | 790.30K |
| 2026-06-17 | $0.97 | +5.43% | $0.93 | $1.06 | $0.92 | 378.80K |
| 2026-06-16 | $0.92 | +3.37% | $0.90 | $0.93 | $0.86 | 175.00K |
| 2026-06-15 | $0.89 | +2.30% | $0.88 | $0.91 | $0.87 | 140.70K |
| 2026-06-12 | $0.87 | +4.82% | $0.85 | $0.91 | $0.85 | 233.80K |
| 2026-06-11 | $0.83 | +2.47% | $0.80 | $0.85 | $0.80 | 156.10K |
| 2026-06-10 | $0.81 | -1.22% | $0.80 | $0.85 | $0.80 | 73.80K |
| 2026-06-09 | $0.82 | -3.53% | $0.83 | $0.86 | $0.79 | 171.00K |
| 2026-06-08 | $0.85 | +8.97% | $0.83 | $0.90 | $0.83 | 406.50K |
| 2026-06-05 | $0.78 | -2.50% | $0.83 | $0.83 | $0.77 | 163.20K |
| 2026-06-04 | $0.80 | +3.90% | $0.77 | $0.84 | $0.77 | 126.40K |
| 2026-06-03 | $0.77 | -1.28% | $0.76 | $0.80 | $0.76 | 140.60K |
| 2026-06-02 | $0.78 | -1.27% | $0.78 | $0.81 | $0.77 | 130.00K |
| 2026-06-01 | $0.79 | -3.66% | $0.80 | $0.81 | $0.79 | 97.10K |
| 2026-05-29 | $0.82 | 0.00% | $0.83 | $0.84 | $0.79 | 186.30K |
| 2026-05-28 | $0.82 | 0.00% | $0.82 | $0.86 | $0.80 | 92.10K |
| 2026-05-27 | $0.82 | +2.50% | $0.82 | $0.83 | $0.80 | 77.90K |
| 2026-05-26 | $0.80 | -2.44% | $0.81 | $0.84 | $0.79 | 109.90K |