Stocknear Logo Stocknear
/
Popular
Login

Talphera Inc.

0.61
-0.01 (-1.61%)
At close: Mar 28, 2025, 11:43 AM

TLPH Stock Price History

Date Open High Low Close Change % Change Volume
Mar 27, 2025 0.60 0.63 0.59 0.62 -0.02 -3.13% 13,236
Mar 26, 2025 0.61 0.64 0.59 0.64 0.00 0.00% 6,525
Mar 25, 2025 0.64 0.66 0.61 0.64 0.00 0.00% 52,100
Mar 24, 2025 0.63 0.64 0.59 0.64 0.01 1.59% 23,343
Mar 21, 2025 0.60 0.64 0.58 0.63 0.01 1.61% 33,500
Mar 20, 2025 0.57 0.62 0.57 0.62 0.01 1.64% 8,336
Mar 19, 2025 0.58 0.61 0.56 0.61 0.02 3.39% 59,415
Mar 18, 2025 0.57 0.61 0.57 0.59 0.02 3.51% 22,503
Mar 17, 2025 0.57 0.59 0.57 0.57 0.01 1.79% 12,135
Mar 14, 2025 0.60 0.60 0.56 0.56 0.00 0.00% 20,637
Mar 13, 2025 0.58 0.60 0.56 0.56 0.01 1.82% 31,500
Mar 12, 2025 0.56 0.60 0.55 0.55 0.00 0.00% 22,000
Mar 11, 2025 0.55 0.60 0.55 0.55 0.02 3.77% 33,601
Mar 10, 2025 0.57 0.60 0.52 0.53 -0.02 -3.64% 21,100
Mar 7, 2025 0.52 0.60 0.52 0.55 0.04 7.84% 38,100
Mar 6, 2025 0.55 0.55 0.51 0.51 -0.04 -7.27% 50,985
Mar 5, 2025 0.51 0.55 0.51 0.55 0.01 1.85% 22,900
Mar 4, 2025 0.53 0.54 0.51 0.54 0.00 0.00% 16,273
Mar 3, 2025 0.56 0.56 0.53 0.54 -0.02 -3.57% 24,641
Feb 28, 2025 0.59 0.60 0.54 0.56 -0.02 -3.45% 75,995
Feb 27, 2025 0.56 0.58 0.55 0.58 0.03 5.45% 19,900
Feb 26, 2025 0.57 0.60 0.54 0.55 -0.03 -5.17% 27,915
Feb 25, 2025 0.56 0.63 0.56 0.58 0.04 7.41% 32,472
Feb 24, 2025 0.60 0.64 0.52 0.54 -0.06 -10.00% 202,078
Feb 21, 2025 0.65 0.67 0.60 0.60 -0.01 -1.64% 48,100
Feb 20, 2025 0.62 0.64 0.61 0.61 -0.02 -3.17% 60,044
Feb 19, 2025 0.62 0.64 0.61 0.63 0.01 1.61% 58,606
Feb 18, 2025 0.67 0.67 0.62 0.62 -0.05 -7.46% 68,800
Feb 14, 2025 0.63 0.68 0.62 0.67 0.04 6.35% 96,975
Feb 13, 2025 0.64 0.64 0.60 0.63 0.02 3.28% 9,200
Feb 12, 2025 0.62 0.63 0.60 0.61 -0.01 -1.61% 25,904
Feb 11, 2025 0.62 0.65 0.61 0.62 -0.01 -1.59% 30,700
Feb 10, 2025 0.60 0.65 0.60 0.63 -0.02 -3.08% 37,100
Feb 7, 2025 0.70 0.70 0.63 0.65 -0.04 -5.80% 11,400
Feb 6, 2025 0.63 0.69 0.60 0.69 0.06 9.52% 31,365
Feb 5, 2025 0.64 0.65 0.62 0.63 0.01 1.61% 7,900
Feb 4, 2025 0.58 0.64 0.56 0.62 0.06 10.71% 77,100
Feb 3, 2025 0.58 0.63 0.56 0.56 -0.08 -12.50% 79,100
Jan 31, 2025 0.71 0.71 0.54 0.64 -0.06 -8.57% 326,514
Jan 30, 2025 0.70 0.72 0.68 0.70 0.00 0.00% 51,700
Jan 29, 2025 0.74 0.75 0.69 0.70 -0.03 -4.11% 35,143
Jan 28, 2025 0.78 0.78 0.73 0.73 0.01 1.39% 108,300
Jan 27, 2025 0.68 0.78 0.68 0.72 0.04 5.88% 152,427
Jan 24, 2025 0.65 0.70 0.64 0.68 -0.03 -4.23% 63,037
Jan 23, 2025 0.70 0.72 0.69 0.71 0.00 0.00% 137,040
Jan 22, 2025 0.63 0.73 0.63 0.71 0.08 12.70% 226,803
Jan 21, 2025 0.65 0.69 0.63 0.63 -0.04 -5.97% 59,620
Jan 17, 2025 0.61 0.68 0.61 0.67 0.05 8.06% 70,527
Jan 16, 2025 0.59 0.65 0.57 0.62 0.04 6.90% 60,760
Jan 15, 2025 0.58 0.62 0.55 0.58 0.00 0.00% 50,439

Create Price Alert on TLPH

Your price alert will notify you when the stock price is above 0.61.

Add to Watchlist