Talphera Inc. (TLPH)
NASDAQ: TLPH
· Real-Time Price · USD
0.96
0.02 (2.00%)
At close: Oct 03, 2025, 3:59 PM
0.97
1.00%
After-hours: Oct 03, 2025, 07:33 PM EDT
TLPH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 0.92 | 0.97 | 0.86 | 0.95 | 0.95 | 1.06% | 467,473 |
| Oct 2, 2025 | 0.93 | 0.95 | 0.91 | 0.94 | 0.94 | 1.08% | 140,530 |
| Oct 1, 2025 | 0.88 | 0.93 | 0.87 | 0.93 | 0.93 | 4.49% | 173,250 |
| Sep 30, 2025 | 0.89 | 0.91 | 0.87 | 0.89 | 0.89 | -2.20% | 70,247 |
| Sep 29, 2025 | 0.92 | 0.92 | 0.88 | 0.91 | 0.91 | 0.00% | 111,122 |
| Sep 26, 2025 | 0.90 | 0.93 | 0.88 | 0.91 | 0.91 | 1.11% | 194,587 |
| Sep 25, 2025 | 0.91 | 0.92 | 0.87 | 0.90 | 0.90 | -2.17% | 227,600 |
| Sep 24, 2025 | 0.92 | 0.93 | 0.89 | 0.92 | 0.92 | -1.08% | 169,325 |
| Sep 23, 2025 | 0.93 | 0.95 | 0.89 | 0.93 | 0.93 | 0.00% | 117,400 |
| Sep 22, 2025 | 0.86 | 0.93 | 0.85 | 0.93 | 0.93 | 9.41% | 164,500 |
| Sep 19, 2025 | 0.89 | 0.92 | 0.85 | 0.85 | 0.85 | -8.60% | 297,874 |
| Sep 18, 2025 | 0.95 | 0.96 | 0.88 | 0.93 | 0.93 | -1.06% | 282,331 |
| Sep 17, 2025 | 0.95 | 0.96 | 0.93 | 0.94 | 0.94 | -4.08% | 177,997 |
| Sep 16, 2025 | 0.94 | 0.98 | 0.91 | 0.98 | 0.98 | 0.00% | 393,300 |
| Sep 15, 2025 | 0.93 | 1.05 | 0.88 | 0.98 | 0.98 | 4.26% | 808,302 |
| Sep 12, 2025 | 1.05 | 1.20 | 0.90 | 0.94 | 0.94 | -6.00% | 1,737,507 |
| Sep 11, 2025 | 0.86 | 1.02 | 0.83 | 1.00 | 1.00 | 17.65% | 1,437,113 |
| Sep 10, 2025 | 0.85 | 0.89 | 0.81 | 0.85 | 0.85 | 0.00% | 581,141 |
| Sep 9, 2025 | 0.77 | 0.96 | 0.74 | 0.85 | 0.85 | 3.66% | 2,735,100 |
| Sep 8, 2025 | 0.58 | 1.07 | 0.56 | 0.82 | 0.82 | 49.09% | 71,994,419 |
Page 1 of 136