Dark

TLPH
Talphera, Inc. Common Stock
stock NASDAQ

At Close

Sep 21, 2026 3:36:17 PM EDT

1.16USD0.000%(0.00)136,071

0.9900Bid 1.36Ask 0.37Spread

Pre-market

Sep 18, 2026 8:40:30 AM EDT

1.19USD+2.414%(+0.03)0

After-hours

Sep 17, 2026 4:52:30 PM EDT

1.17USD+0.429%(+0.01)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-21	1.150000	1.160000	1.150000	1.160000	0.000%	136,071	0.000%
2026-09-18	1.170000	1.179900	1.160000	1.160000	-0.855%	79,498	0.000%
2026-09-17	1.210000	1.210000	1.160000	1.170000	-1.681%	110,984	-0.855%
2026-09-16	1.190000	1.200000	1.160000	1.190000	0.000%	228,059	-2.521%
2026-09-15	1.240000	1.240000	1.180000	1.190000	-4.032%	164,590	-2.521%
2026-09-14	1.260000	1.260000	1.208800	1.240000	0.000%	25,672	-6.452%
2026-09-11	1.240000	1.260000	1.230000	1.240000	0.000%	151,337	-6.452%
2026-09-10	1.200100	1.245000	1.190000	1.240000	+1.639%	217,152	-6.452%
2026-09-09	1.200000	1.230000	1.190000	1.220000	+2.521%	62,913	-4.918%
2026-09-08	1.190000	1.218400	1.190000	1.190000	-0.833%	151,372	-2.521%
2026-09-04	1.200000	1.210000	1.195000	1.200000	0.000%	59,874	-3.333%
2026-09-03	1.210000	1.210000	1.190000	1.200000	0.000%	64,799	-3.333%
2026-09-02	1.170000	1.200000	1.170000	1.200000	+1.695%	139,070	-3.333%
2026-09-01	1.190000	1.199900	1.180000	1.180000	-0.840%	63,915	-1.695%
2026-08-31	1.200000	1.200000	1.190000	1.190000	-0.833%	44,539	-2.521%
2026-08-28	1.230000	1.230000	1.200000	1.200000	-2.439%	123,930	-3.333%
2026-08-27	1.260000	1.280000	1.220000	1.230000	-2.381%	145,441	-5.691%
2026-08-26	1.230000	1.270000	1.210000	1.260000	+2.439%	206,595	-7.937%
2026-08-25	1.210000	1.250000	1.180000	1.230000	+3.361%	318,665	-5.691%
2026-08-24	1.190000	1.219900	1.180000	1.190000	0.000%	86,642	-2.521%
2026-08-21	1.190000	1.215000	1.170000	1.190000	0.000%	109,538	-2.521%
2026-08-20	1.190000	1.205000	1.175000	1.190000	0.000%	217,476	-2.521%
2026-08-19	1.210000	1.230000	1.180000	1.190000	-1.653%	558,757	-2.521%
2026-08-18	1.190000	1.240000	1.185000	1.210000	+0.833%	425,250	-4.132%
2026-08-17	1.240000	1.270000	1.180000	1.200000	-2.439%	346,976	-3.333%
2026-08-14	1.200000	1.280000	1.190000	1.230000	+1.653%	341,759	-5.691%
2026-08-13	1.340000	1.360000	1.110000	1.210000	-13.571%	1,567,024	-4.132%
2026-08-12	1.490000	1.500000	1.320100	1.400000	-4.762%	497,729	-17.143%
2026-08-11	1.400000	1.499900	1.380000	1.470000	+4.255%	366,162	-21.088%
2026-08-10	1.430000	1.430000	1.400000	1.410000	-1.399%	95,599	-17.730%
2026-08-07	1.440000	1.470000	1.410000	1.430000	0.000%	199,633	-18.881%
2026-08-06	1.400000	1.440000	1.380000	1.430000	+5.926%	343,492	-18.881%
2026-08-05	1.370000	1.430000	1.350000	1.350000	-0.735%	170,300	-14.074%
2026-08-04	1.330000	1.390000	1.328600	1.360000	+2.256%	123,032	-14.706%
2026-08-03	1.260000	1.339900	1.260000	1.330000	+3.906%	121,330	-12.782%
2026-07-31	1.350000	1.408900	1.280000	1.280000	-5.535%	197,349	-9.375%
2026-07-30	1.320000	1.355000	1.310000	1.355000	+3.435%	71,056	-14.391%
2026-07-29	1.290000	1.350000	1.260000	1.310000	+0.769%	132,941	-11.450%
2026-07-28	1.230000	1.310000	1.220000	1.300000	+3.175%	147,964	-10.769%
2026-07-27	1.350000	1.350000	1.250000	1.260000	-6.667%	389,842	-7.937%
2026-07-24	1.400000	1.430000	1.314000	1.350000	-1.460%	89,664	-14.074%
2026-07-23	1.270000	1.375000	1.250000	1.370000	+6.202%	241,271	-15.328%
2026-07-22	1.310000	1.310000	1.271100	1.290000	-1.527%	84,016	-10.078%
2026-07-21	1.290000	1.330000	1.265000	1.310000	+1.550%	198,565	-11.450%
2026-07-20	1.320000	1.320000	1.260000	1.290000	-2.642%	205,896	-10.078%
2026-07-17	1.320000	1.360000	1.260000	1.325000	-1.852%	320,390	-12.453%
2026-07-16	1.440000	1.440000	1.325000	1.350000	-6.250%	225,564	-14.074%
2026-07-15	1.390000	1.470000	1.390000	1.440000	+2.491%	475,814	-19.444%
2026-07-14	1.400000	1.440000	1.330000	1.405000	-1.056%	281,136	-17.438%
2026-07-13	1.460000	1.469800	1.370000	1.420000	-2.740%	491,385	-18.310%
2026-07-10	1.380000	1.500000	1.366300	1.460000	+7.353%	1,234,661	-20.548%
2026-07-09	1.270000	1.360000	1.215000	1.360000	+8.800%	1,092,556	-14.706%
2026-07-08	1.190000	1.290000	1.170000	1.250000	+5.042%	863,909	-7.200%
2026-07-07	1.180000	1.275000	1.140000	1.190000	+0.847%	770,732	-2.521%
2026-07-06	1.060000	1.210000	1.000000	1.180000	+10.280%	874,786	-1.695%
2026-07-02	1.050000	1.100000	1.030000	1.070000	+1.905%	427,102	+8.411%
2026-07-01	1.040000	1.065000	1.000000	1.050000	+1.942%	365,615	+10.476%
2026-06-30	1.030000	1.080000	1.020000	1.030000	-1.905%	291,840	+12.621%
2026-06-29	1.010000	1.060000	1.010000	1.050000	+1.942%	94,023	+10.476%
2026-06-26	1.070000	1.070000	0.990000	1.030000	-3.738%	270,967	+12.621%
2026-06-25	1.080000	1.130000	1.030000	1.070000	+0.943%	204,209	+8.411%
2026-06-24	1.060000	1.120000	1.050000	1.060000	+0.952%	330,843	+9.434%
2026-06-23	1.000000	1.109000	0.982000	1.050000	+6.903%	272,228	+10.476%
2026-06-22	1.090000	1.095000	0.969101	0.982200	-9.890%	496,795	+18.102%
2026-06-18	0.960000	1.090000	0.960000	1.090000	+12.360%	790,310	+6.422%
2026-06-17	0.929000	1.060000	0.921501	0.970100	+5.308%	378,837	+19.575%
2026-06-16	0.898030	0.930900	0.856100	0.921200	+4.055%	175,015	+25.923%
2026-06-15	0.880000	0.911200	0.873500	0.885300	+1.362%	140,762	+31.029%
2026-06-12	0.850000	0.913600	0.849900	0.873400	+5.229%	233,807	+32.814%
2026-06-11	0.804400	0.849000	0.803500	0.830000	+2.685%	156,122	+39.759%
2026-06-10	0.800000	0.854500	0.800000	0.808300	-0.895%	73,843	+43.511%
2026-06-09	0.830000	0.859000	0.792000	0.815600	-3.684%	171,312	+42.227%
2026-06-08	0.832000	0.900000	0.832000	0.846800	+9.265%	406,660	+36.986%
2026-06-05	0.830000	0.830000	0.774900	0.775000	-3.125%	163,161	+49.677%
2026-06-04	0.765200	0.840550	0.765200	0.800000	+4.548%	126,564	+45.000%
2026-06-03	0.764000	0.796100	0.764000	0.765200	-1.303%	140,616	+51.594%
2026-06-02	0.782700	0.809000	0.765700	0.775300	-2.195%	129,956	+49.620%
2026-06-01	0.803000	0.814900	0.792500	0.792700	-2.855%	97,108	+46.335%
2026-05-29	0.826900	0.840000	0.792400	0.816000	-0.682%	186,302	+42.157%
2026-05-28	0.823400	0.859000	0.800200	0.821600	+0.244%	92,094	+41.188%
2026-05-27	0.815000	0.830000	0.795400	0.819600	+2.450%	78,024	+41.532%
2026-05-26	0.805100	0.839900	0.787901	0.800000	-1.853%	109,910	+45.000%
2026-05-22	0.805100	0.847600	0.805100	0.815100	-0.318%	43,882	+42.314%
2026-05-21	0.795400	0.829700	0.795400	0.817700	-0.765%	57,999	+41.861%
2026-05-20	0.818000	0.870000	0.790000	0.824000	-0.938%	208,353	+40.777%
2026-05-19	0.786000	0.840000	0.786000	0.831800	+4.327%	158,209	+39.457%
2026-05-18	0.870000	0.879000	0.770000	0.797300	-5.979%	270,142	+45.491%
2026-05-15	0.890200	0.930000	0.835000	0.848000	-5.515%	102,223	+36.792%
2026-05-14	0.910000	0.940000	0.860000	0.897500	-0.422%	274,572	+29.248%
2026-05-13	0.879500	0.913000	0.850500	0.901300	+5.108%	148,916	+28.703%
2026-05-12	0.871000	0.899900	0.833800	0.857500	-1.153%	124,239	+35.277%
2026-05-11	0.904300	0.924200	0.848500	0.867500	-4.006%	234,193	+33.718%
2026-05-08	0.878100	0.916890	0.878100	0.903700	+2.892%	65,549	+28.361%
2026-05-07	0.860000	0.898200	0.842400	0.878300	+0.942%	116,664	+32.073%
2026-05-06	0.920000	0.930000	0.870000	0.870100	-3.633%	112,648	+33.318%
2026-05-05	0.876000	0.962700	0.863700	0.902900	+1.392%	93,930	+28.475%
2026-05-04	0.920000	0.953250	0.885100	0.890500	-3.059%	98,916	+30.264%
2026-05-01	0.910000	0.990000	0.910000	0.918600	+1.056%	169,382	+26.279%
2026-04-30	0.829000	0.926300	0.805850	0.909000	+12.403%	323,703	+27.613%
2026-04-29	0.758500	0.834800	0.758500	0.808700	+5.768%	182,496	+43.440%
2026-04-28	0.735000	0.794400	0.731000	0.764600	+3.464%	163,383	+51.713%
2026-04-27	0.774500	0.795000	0.735000	0.739000	-4.645%	115,145	+56.969%
2026-04-24	0.829000	0.830000	0.762300	0.775000	-3.004%	48,016	+49.677%
2026-04-23	0.785100	0.810000	0.778500	0.799000	+1.641%	121,428	+45.181%
2026-04-22	0.760000	0.797000	0.755000	0.786100	+3.693%	155,292	+47.564%
2026-04-21	0.777000	0.809900	0.743450	0.758100	-3.118%	184,694	+53.014%
2026-04-20	0.799000	0.819000	0.772400	0.782500	-2.504%	74,323	+48.243%
2026-04-17	0.792300	0.839800	0.790000	0.802600	-0.791%	105,262	+44.530%
2026-04-16	0.820000	0.860000	0.791200	0.809000	-2.671%	102,222	+43.387%
2026-04-15	0.830100	0.847000	0.803000	0.831200	-1.865%	78,646	+39.557%
2026-04-14	0.780000	0.850000	0.780000	0.847000	+8.813%	193,026	+36.954%
2026-04-13	0.750000	0.796100	0.739000	0.778400	+2.340%	105,062	+49.024%
2026-04-10	0.847000	0.847000	0.760000	0.760600	-6.353%	59,207	+52.511%
2026-04-09	0.778600	0.859700	0.776000	0.812200	+2.810%	142,645	+42.822%
2026-04-08	0.780000	0.856200	0.775000	0.790000	-0.215%	208,430	+46.835%
2026-04-07	0.740000	0.794800	0.690300	0.791700	+8.289%	298,881	+46.520%
2026-04-06	0.740000	0.742999	0.686600	0.731100	+1.218%	86,341	+58.665%
2026-04-02	0.743000	0.770400	0.711000	0.722300	-7.124%	179,864	+60.598%
2026-04-01	0.765500	0.797900	0.750000	0.777700	+4.124%	58,709	+49.158%
2026-03-31	0.750000	0.767000	0.736950	0.746900	+0.147%	74,689	+55.309%
2026-03-30	0.761250	0.761250	0.712200	0.745800	+0.580%	131,213	+55.538%
2026-03-27	0.777000	0.799900	0.730900	0.741500	-4.025%	101,241	+56.440%
2026-03-26	0.819500	0.819500	0.761500	0.772600	-2.988%	141,346	+50.142%
2026-03-25	0.740000	0.801200	0.730000	0.796400	+9.081%	428,272	+45.655%
2026-03-24	0.781000	0.876200	0.701600	0.730100	-8.874%	534,953	+58.882%
2026-03-23	0.850000	0.850000	0.754000	0.801200	-3.806%	277,504	+44.783%
2026-03-20	0.810000	0.847300	0.780300	0.832900	+2.992%	396,925	+39.272%
2026-03-19	0.770000	0.819700	0.761000	0.808700	+4.944%	154,142	+43.440%
2026-03-18	0.823600	0.854599	0.746050	0.770600	-8.196%	229,404	+50.532%
2026-03-17	0.790000	0.860000	0.790000	0.839400	+5.918%	170,515	+38.194%
2026-03-16	0.790000	0.802600	0.755400	0.792500	-0.540%	127,568	+46.372%
2026-03-13	0.800000	0.807900	0.782000	0.796800	-1.654%	143,172	+45.582%
2026-03-12	0.884000	0.888100	0.771100	0.810200	-9.626%	414,339	+43.175%
2026-03-11	0.868400	0.902500	0.846400	0.896500	+1.174%	214,702	+29.392%
2026-03-10	0.884700	0.898500	0.856500	0.886100	-0.583%	118,889	+30.911%
2026-03-09	0.855200	0.898500	0.855200	0.891300	+2.744%	126,527	+30.147%
2026-03-06	0.880000	0.888800	0.850100	0.867500	-0.834%	50,796	+33.718%
2026-03-05	0.919900	0.929999	0.860000	0.874800	-3.868%	125,082	+32.602%
2026-03-04	0.881000	0.940000	0.881000	0.910000	+1.631%	220,813	+27.473%
2026-03-03	0.890000	0.929500	0.875600	0.895400	-1.799%	95,140	+29.551%
2026-03-02	0.880000	0.930000	0.875700	0.911800	+0.022%	243,723	+27.221%
2026-02-27	0.913500	0.920000	0.890100	0.911600	-1.438%	126,396	+27.249%
2026-02-26	0.930000	0.954650	0.906200	0.924900	-3.636%	142,945	+25.419%
2026-02-25	0.997600	0.997600	0.900000	0.959800	+8.981%	279,140	+20.859%
2026-02-24	0.970000	0.970000	0.880100	0.880700	-6.219%	285,806	+31.713%
2026-02-23	0.860000	0.986000	0.842700	0.939100	+20.925%	1,592,369	+23.523%
2026-02-20	0.794000	0.794100	0.761800	0.776600	-3.874%	51,448	+49.369%
2026-02-19	0.799400	0.820000	0.780800	0.807900	-0.259%	39,878	+43.582%
2026-02-18	0.800000	0.821900	0.782100	0.810000	+2.092%	163,138	+43.210%
2026-02-17	0.795000	0.822000	0.780000	0.793400	-2.146%	58,824	+46.206%
2026-02-13	0.810000	0.830000	0.795000	0.810800	-0.185%	78,451	+43.069%
2026-02-12	0.837300	0.879200	0.784100	0.812300	-0.049%	146,514	+42.804%
2026-02-11	0.850000	0.860000	0.810000	0.812700	-2.799%	171,568	+42.734%
2026-02-10	0.835400	0.879100	0.805600	0.836100	+0.420%	100,417	+38.739%
2026-02-09	0.790000	0.839800	0.775000	0.832600	+2.260%	136,570	+39.323%
2026-02-06	0.780000	0.835500	0.760100	0.814200	+3.207%	97,623	+42.471%
2026-02-05	0.800000	0.810000	0.780000	0.788900	-1.004%	92,043	+47.040%
2026-02-04	0.880000	0.880000	0.753600	0.796900	-8.811%	334,010	+45.564%
2026-02-03	0.890000	0.918200	0.832800	0.873900	-0.353%	436,571	+32.738%
2026-02-02	0.930000	0.959450	0.868000	0.877000	-8.264%	287,360	+32.269%
2026-01-30	0.960000	0.981900	0.930000	0.956000	-1.848%	224,368	+21.339%
2026-01-29	0.977000	0.990000	0.950000	0.974000	-1.606%	207,416	+19.097%
2026-01-28	1.010000	1.010000	0.960000	0.989900	-1.010%	201,584	+17.184%
2026-01-27	1.000000	1.009000	0.986000	1.000000	0.000%	112,303	+16.000%
2026-01-26	1.000000	1.040000	0.980000	1.000000	+0.010%	198,827	+16.000%
2026-01-23	1.000000	1.020000	0.985000	0.999900	-1.000%	179,958	+16.012%
2026-01-22	0.980000	1.030000	0.980000	1.010000	+1.000%	243,463	+14.851%
2026-01-21	1.000000	1.020000	0.980100	1.000000	+0.281%	85,707	+16.000%
2026-01-20	1.000000	1.015000	0.975100	0.997200	-0.280%	104,397	+16.326%
2026-01-16	1.020000	1.020000	0.980000	1.000000	+0.756%	294,563	+16.000%
2026-01-15	1.040000	1.040000	0.992500	0.992500	-4.567%	180,799	+16.877%
2026-01-14	1.020000	1.071758	1.010000	1.040000	+0.971%	114,141	+11.538%
2026-01-13	1.030000	1.030000	0.980000	1.030000	0.000%	115,778	+12.621%
2026-01-12	1.060000	1.060000	0.970000	1.030000	-2.830%	837,975	+12.621%
2026-01-09	1.090000	1.150000	1.050000	1.060000	-2.752%	398,229	+9.434%
2026-01-08	1.270000	1.280000	1.050100	1.090000	-13.492%	1,194,161	+6.422%
2026-01-07	1.190000	1.290000	1.170000	1.260000	+5.882%	765,914	-7.937%
2026-01-06	1.230000	1.250000	1.160000	1.190000	-3.252%	389,157	-2.521%
2026-01-05	1.170000	1.270000	1.141000	1.230000	+6.034%	537,635	-5.691%
2026-01-02	1.140000	1.180000	1.111000	1.160000	+1.754%	239,008	0.000%
2025-12-31	1.060000	1.140000	1.060000	1.140000	+5.556%	171,306	+1.754%
2025-12-30	1.070000	1.135000	1.040000	1.080000	+0.935%	253,166	+7.407%
2025-12-29	1.120000	1.133800	1.040000	1.070000	-2.727%	189,314	+8.411%
2025-12-26	1.140000	1.140000	1.083000	1.100000	-2.655%	125,963	+5.455%
2025-12-24	1.110000	1.158500	1.090000	1.130000	+1.802%	44,095	+2.655%
2025-12-23	1.080000	1.220000	1.050000	1.110000	+3.738%	559,649	+4.505%
2025-12-22	1.110000	1.140000	1.020000	1.070000	-2.727%	813,694	+8.411%
2025-12-19	1.110000	1.140000	1.030100	1.100000	-0.901%	1,465,186	+5.455%
2025-12-18	1.130000	1.135000	1.070000	1.110000	-0.893%	858,541	+4.505%
2025-12-17	1.200000	1.220000	1.100000	1.120000	-6.667%	330,538	+3.571%
2025-12-16	1.180000	1.245000	1.150000	1.200000	+1.695%	443,494	-3.333%
2025-12-15	1.160000	1.199000	1.150000	1.180000	-0.840%	407,144	-1.695%
2025-12-12	1.210000	1.280000	1.180000	1.190000	0.000%	361,267	-2.521%
2025-12-11	1.250000	1.269000	1.190000	1.190000	-4.800%	521,773	-2.521%
2025-12-10	1.250000	1.295000	1.250000	1.250000	+1.626%	242,050	-7.200%
2025-12-09	1.300000	1.320000	1.210000	1.230000	-4.651%	422,609	-5.691%
2025-12-08	1.250000	1.320000	1.200000	1.290000	+4.878%	337,473	-10.078%
2025-12-05	1.260000	1.290000	1.195000	1.230000	-2.381%	264,251	-5.691%
2025-12-04	1.310000	1.325000	1.230000	1.260000	-3.077%	534,184	-7.937%
2025-12-03	1.270000	1.300000	1.240000	1.300000	+3.175%	218,482	-10.769%
2025-12-02	1.230000	1.310000	1.230000	1.260000	+3.279%	140,237	-7.937%
2025-12-01	1.350000	1.380000	1.200000	1.220000	-8.271%	235,206	-4.918%
2025-11-28	1.320000	1.390000	1.310000	1.330000	+1.527%	116,040	-12.782%
2025-11-26	1.320000	1.389900	1.293600	1.310000	-0.758%	257,995	-11.450%
2025-11-25	1.470000	1.510000	1.280000	1.320000	-9.589%	540,908	-12.121%
2025-11-24	1.370000	1.570000	1.340000	1.460000	+8.955%	720,542	-20.548%
2025-11-21	1.290000	1.370000	1.260000	1.340000	+2.290%	182,046	-13.433%
2025-11-20	1.340000	1.350000	1.260000	1.310000	-0.758%	170,931	-11.450%
2025-11-19	1.350000	1.370000	1.280000	1.320000	-1.493%	166,826	-12.121%
2025-11-18	1.310000	1.400000	1.300000	1.340000	+1.515%	238,775	-13.433%
2025-11-17	1.280000	1.400000	1.250000	1.320000	+5.600%	692,310	-12.121%
2025-11-14	1.060000	1.305000	1.060000	1.250000	+19.048%	888,502	-7.200%
2025-11-13	1.090000	1.165000	1.010000	1.050000	-18.605%	706,269	+10.476%
2025-11-12	1.290000	1.350000	1.270000	1.290000	0.000%	412,207	-10.078%
2025-11-11	1.260000	1.304300	1.240000	1.290000	+1.575%	125,052	-10.078%
2025-11-10	1.250000	1.309900	1.200100	1.270000	+2.419%	131,753	-8.661%
2025-11-07	1.150000	1.240000	1.130000	1.240000	+6.897%	179,950	-6.452%
2025-11-06	1.260000	1.295000	1.160000	1.160000	-8.661%	203,323	0.000%
2025-11-05	1.280000	1.320000	1.240100	1.270000	-0.781%	139,628	-8.661%
2025-11-04	1.370000	1.400000	1.260000	1.280000	-9.220%	430,139	-9.375%
2025-11-03	1.380000	1.420000	1.340000	1.410000	+5.224%	444,980	-17.730%
2025-10-31	1.230000	1.340000	1.221300	1.340000	+8.065%	193,906	-13.433%
2025-10-30	1.250000	1.270000	1.210000	1.240000	+0.813%	104,247	-6.452%
2025-10-29	1.300000	1.320000	1.210000	1.230000	-5.385%	238,281	-5.691%
2025-10-28	1.270000	1.310000	1.230100	1.300000	+3.175%	284,064	-10.769%
2025-10-27	1.160000	1.289300	1.160000	1.260000	+9.565%	463,136	-7.937%
2025-10-24	1.160000	1.170000	1.120000	1.150000	+0.877%	96,850	+0.870%
2025-10-23	1.170000	1.180000	1.130000	1.140000	-3.390%	154,522	+1.754%
2025-10-22	1.170000	1.190000	1.080000	1.180000	+4.425%	285,351	-1.695%
2025-10-21	1.110000	1.155000	1.090000	1.130000	-1.739%	472,420	+2.655%
2025-10-20	1.060000	1.179900	1.050000	1.150000	+7.477%	502,492	+0.870%
2025-10-17	1.230000	1.240000	1.040000	1.070000	-7.759%	426,646	+8.411%
2025-10-16	1.190000	1.230000	1.120000	1.160000	+4.505%	756,307	0.000%
2025-10-15	1.120000	1.170000	1.100000	1.110000	-2.632%	207,065	+4.505%
2025-10-14	1.170000	1.239300	1.130000	1.140000	-2.564%	226,832	+1.754%
2025-10-13	1.260000	1.308000	1.160000	1.170000	-4.878%	359,987	-0.855%
2025-10-10	1.270000	1.349900	1.200000	1.230000	-3.150%	358,540	-5.691%
2025-10-09	1.330000	1.390000	1.210000	1.270000	-3.788%	504,451	-8.661%
2025-10-08	1.200000	1.450100	1.190000	1.320000	+4.762%	743,574	-12.121%
2025-10-07	1.140000	1.350000	1.120000	1.260000	+14.545%	1,713,738	-7.937%
2025-10-06	0.990000	1.190000	0.966000	1.100000	+15.789%	1,458,303	+5.455%
2025-10-03	0.916000	0.969900	0.858000	0.950000	+0.935%	502,119	+22.105%
2025-10-02	0.930000	0.950000	0.910000	0.941200	+0.825%	140,530	+23.247%
2025-10-01	0.880500	0.934900	0.867500	0.933500	+4.512%	173,250	+24.264%
2025-09-30	0.891500	0.910000	0.870000	0.893200	-1.846%	70,247	+29.870%
2025-09-29	0.924100	0.924100	0.877100	0.910000	+0.397%	111,122	+27.473%
2025-09-26	0.905000	0.929900	0.876100	0.906400	+0.477%	194,587	+27.979%
2025-09-25	0.910000	0.920000	0.868801	0.902100	-2.307%	227,578	+28.589%
2025-09-24	0.920000	0.934400	0.890166	0.923400	-0.227%	169,325	+25.623%
2025-09-23	0.934900	0.954300	0.892300	0.925500	-0.462%	117,365	+25.338%
2025-09-22	0.860800	0.932900	0.850600	0.929800	+9.388%	164,465	+24.758%
2025-09-19	0.890000	0.922327	0.850000	0.850000	-8.916%	297,874	+36.471%
2025-09-18	0.950000	0.960000	0.880000	0.933200	-0.607%	282,331	+24.303%
2025-09-17	0.950000	0.965000	0.930300	0.938900	-4.194%	177,997	+23.549%
2025-09-16	0.940300	0.984000	0.910000	0.980000	0.000%	393,267	+18.367%
2025-09-15	0.930000	1.050000	0.880000	0.980000	+4.255%	808,302	+18.367%
2025-09-12	1.050000	1.200000	0.897800	0.940000	-5.613%	1,737,507	+23.404%
2025-09-11	0.864000	1.020000	0.830000	0.995900	+17.165%	1,437,113	+16.478%
2025-09-10	0.845500	0.890000	0.814400	0.850000	-0.352%	581,141	+36.471%
2025-09-09	0.770000	0.960000	0.741800	0.853000	+4.151%	2,735,082	+35.991%
2025-09-08	0.580000	1.070000	0.563900	0.819000	+49.126%	71,994,419	+41.636%
2025-09-05	0.501000	0.550000	0.501000	0.549200	+6.496%	149,106	+111.216%
2025-09-04	0.541200	0.541200	0.500200	0.515700	-5.202%	58,494	+124.937%
2025-09-03	0.532000	0.546900	0.505000	0.544000	+0.741%	160,740	+113.235%
2025-09-02	0.547000	0.556300	0.510600	0.540000	-0.185%	166,718	+114.815%
2025-08-29	0.545700	0.569799	0.530300	0.541000	-0.861%	202,068	+114.418%
2025-08-28	0.525400	0.560000	0.520200	0.545700	+0.757%	76,602	+112.571%
2025-08-27	0.555300	0.570800	0.520000	0.541600	-2.467%	140,301	+114.180%
2025-08-26	0.588900	0.602550	0.553600	0.555300	-3.359%	327,164	+108.896%
2025-08-25	0.500000	0.615000	0.500000	0.574600	+16.623%	2,262,920	+101.880%
2025-08-22	0.472200	0.515700	0.465400	0.492700	+1.212%	316,296	+135.437%
2025-08-21	0.470000	0.519900	0.467600	0.486800	-0.021%	674,109	+138.291%
2025-08-20	0.427500	0.495000	0.422600	0.486900	+8.683%	1,596,880	+138.242%
2025-08-19	0.435000	0.660000	0.397400	0.448000	+3.584%	60,358,245	+158.929%
2025-08-18	0.427000	0.440000	0.410600	0.432500	+1.681%	188,281	+168.208%
2025-08-15	0.418200	0.440000	0.410000	0.425349	-0.990%	212,826	+172.717%
2025-08-14	0.435000	0.439899	0.410000	0.429600	-0.671%	126,715	+170.019%
2025-08-13	0.415000	0.440000	0.407101	0.432500	+2.903%	154,634	+168.208%
2025-08-12	0.420000	0.430000	0.410010	0.420300	+0.071%	67,190	+175.993%
2025-08-11	0.405000	0.427600	0.400000	0.420000	+2.564%	168,403	+176.190%
2025-08-08	0.387000	0.409900	0.386400	0.409500	+4.598%	147,027	+183.272%
2025-08-07	0.401000	0.404400	0.386200	0.391500	-1.867%	101,932	+196.296%
2025-08-06	0.397800	0.406800	0.392199	0.398950	+1.514%	91,320	+190.763%
2025-08-05	0.407000	0.407600	0.391000	0.393000	-2.481%	93,190	+195.165%
2025-08-04	0.413000	0.413000	0.400000	0.403000	+0.149%	19,546	+187.841%
2025-08-01	0.420000	0.420000	0.391000	0.402400	-3.732%	80,436	+188.270%
2025-07-31	0.412500	0.425000	0.401000	0.418000	+0.723%	184,705	+177.512%
2025-07-30	0.444000	0.444000	0.415000	0.415000	-6.658%	109,528	+179.518%
2025-07-29	0.449000	0.449600	0.425000	0.444600	+2.964%	194,497	+160.909%
2025-07-28	0.434000	0.460900	0.420000	0.431800	+2.056%	226,100	+168.643%
2025-07-25	0.430000	0.434500	0.420000	0.423100	-1.214%	63,793	+174.167%
2025-07-24	0.419900	0.438000	0.410000	0.428300	-1.540%	158,821	+170.838%
2025-07-23	0.410000	0.435000	0.401100	0.435000	+8.750%	201,734	+166.667%
2025-07-22	0.411200	0.439000	0.397000	0.400000	-4.077%	450,874	+190.000%
2025-07-21	0.410000	0.425000	0.409900	0.417000	+1.732%	112,205	+178.177%
2025-07-18	0.417100	0.427200	0.403000	0.409900	-4.674%	206,765	+182.996%
2025-07-17	0.414100	0.440000	0.400000	0.430000	0.000%	208,935	+169.767%
2025-07-16	0.421600	0.448800	0.384200	0.430000	-1.692%	279,927	+169.767%
2025-07-15	0.424200	0.473200	0.400000	0.437400	-7.702%	1,107,252	+165.203%
2025-07-14	0.520000	0.790850	0.380000	0.473900	-8.865%	14,988,887	+144.777%
2025-07-11	0.510000	0.520000	0.510000	0.520000	+1.761%	35,464	+123.077%
2025-07-10	0.510000	0.514800	0.504000	0.511000	+1.389%	32,144	+127.006%
2025-07-09	0.505000	0.510000	0.487500	0.504000	+3.427%	111,477	+130.159%
2025-07-08	0.471500	0.520000	0.465000	0.487300	+5.248%	71,120	+138.046%
2025-07-07	0.460000	0.483100	0.442200	0.463000	+2.661%	61,196	+150.540%
2025-07-03	0.450000	0.479999	0.450000	0.451000	0.000%	27,201	+157.206%
2025-07-02	0.450000	0.469800	0.450000	0.451000	0.000%	16,392	+157.206%
2025-07-01	0.460000	0.479000	0.450000	0.451000	-1.999%	53,095	+157.206%
2025-06-30	0.460000	0.479999	0.460000	0.460200	-1.667%	46,259	+152.064%
2025-06-27	0.458000	0.475000	0.440400	0.468000	+6.364%	164,215	+147.863%
2025-06-26	0.465000	0.470000	0.433000	0.440000	-1.566%	15,251	+163.636%
2025-06-25	0.447100	0.462300	0.430000	0.447000	+3.833%	27,337	+159.508%
2025-06-24	0.460800	0.471000	0.430300	0.430500	-2.159%	79,760	+169.454%
2025-06-23	0.457700	0.477900	0.440000	0.440000	-3.403%	55,744	+163.636%
2025-06-20	0.510000	0.510000	0.437000	0.455500	-6.468%	93,329	+154.665%
2025-06-18	0.475000	0.517000	0.470000	0.487000	+2.526%	33,202	+138.193%
2025-06-17	0.482500	0.489700	0.475000	0.475000	-1.247%	19,395	+144.211%
2025-06-16	0.490000	0.500000	0.475000	0.481000	-1.837%	41,074	+141.164%
2025-06-13	0.500100	0.510000	0.480000	0.490000	-3.638%	8,350	+136.735%
2025-06-12	0.490000	0.520000	0.490000	0.508500	-0.877%	23,946	+128.122%
2025-06-11	0.500000	0.520000	0.500000	0.513000	+0.569%	14,297	+126.121%
2025-06-10	0.515100	0.520000	0.500000	0.510100	-0.971%	31,691	+127.406%
2025-06-09	0.509900	0.520000	0.492000	0.515100	+1.000%	56,169	+125.199%
2025-06-06	0.485050	0.510000	0.480100	0.510000	+4.594%	34,696	+127.451%
2025-06-05	0.470000	0.505000	0.470000	0.487600	+0.206%	17,349	+137.900%
2025-06-04	0.482000	0.499000	0.464100	0.486600	+2.205%	20,968	+138.389%
2025-06-03	0.490000	0.509999	0.450900	0.476100	-0.418%	49,844	+143.646%
2025-06-02	0.491100	0.499999	0.460000	0.478099	-2.627%	82,374	+142.628%
2025-05-30	0.491000	0.511900	0.480000	0.491000	+0.184%	21,617	+136.253%
2025-05-29	0.494000	0.512000	0.480100	0.490100	-0.467%	26,200	+136.686%
2025-05-28	0.480000	0.509900	0.480000	0.492400	-1.854%	23,897	+135.581%
2025-05-27	0.520000	0.520000	0.500100	0.501700	-0.850%	7,469	+131.214%
2025-05-23	0.491000	0.511900	0.491000	0.506000	+0.397%	6,985	+129.249%
2025-05-22	0.506400	0.519900	0.490000	0.504000	-0.474%	20,922	+130.159%
2025-05-21	0.506200	0.524600	0.506200	0.506400	-1.775%	8,410	+129.068%
2025-05-20	0.510000	0.527400	0.501100	0.515550	+1.108%	23,543	+125.002%
2025-05-19	0.500000	0.510000	0.490000	0.509900	+1.171%	28,523	+127.496%
2025-05-16	0.480000	0.530000	0.480000	0.504000	+2.857%	39,706	+130.159%
2025-05-15	0.529999	0.530000	0.485000	0.490000	-3.922%	52,571	+136.735%
2025-05-14	0.510000	0.529200	0.510000	0.510000	-1.904%	60,435	+127.451%
2025-05-13	0.510000	0.530000	0.510000	0.519900	-0.307%	46,622	+123.120%
2025-05-12	0.516800	0.544900	0.510000	0.521500	-3.408%	40,734	+122.435%
2025-05-09	0.530000	0.552999	0.510100	0.539900	-1.997%	35,190	+114.855%
2025-05-08	0.530000	0.559900	0.509600	0.550900	+6.971%	46,597	+110.565%
2025-05-07	0.531000	0.540000	0.500000	0.515000	-4.612%	34,958	+125.243%
2025-05-06	0.536900	0.560000	0.528800	0.539900	-0.936%	38,065	+114.855%
2025-05-05	0.528800	0.545000	0.528800	0.545000	+1.888%	20,957	+112.844%
2025-05-02	0.523000	0.542550	0.500000	0.534900	+4.554%	89,851	+116.863%
2025-05-01	0.518000	0.539900	0.474001	0.511600	+4.408%	45,643	+126.740%
2025-04-30	0.483000	0.544937	0.482500	0.490000	+1.470%	89,379	+136.735%
2025-04-29	0.482999	0.483000	0.480000	0.482900	+0.688%	3,528	+140.215%
2025-04-28	0.480300	0.500000	0.471000	0.479600	-1.317%	21,475	+141.868%
2025-04-25	0.482700	0.489500	0.470000	0.486000	+0.186%	28,485	+138.683%
2025-04-24	0.500000	0.500000	0.470000	0.485100	+2.775%	41,723	+139.126%
2025-04-23	0.481000	0.504400	0.472000	0.472000	-5.049%	84,381	+145.763%
2025-04-22	0.490000	0.509900	0.480000	0.497100	+1.449%	31,371	+133.353%
2025-04-21	0.476000	0.510000	0.476000	0.490000	+3.158%	8,615	+136.735%
2025-04-17	0.490000	0.503369	0.470000	0.475000	+3.037%	8,233	+144.211%
2025-04-16	0.493000	0.504700	0.453000	0.461000	-6.586%	67,395	+151.627%
2025-04-15	0.520100	0.535000	0.480000	0.493500	-5.187%	50,714	+135.056%
2025-04-14	0.510000	0.570000	0.486900	0.520500	+4.100%	48,276	+122.863%
2025-04-11	0.476200	0.514368	0.476100	0.500000	+1.958%	12,345	+132.000%
2025-04-10	0.493000	0.529600	0.471700	0.490400	-0.929%	37,634	+136.542%
2025-04-09	0.460000	0.507999	0.460000	0.495000	+1.000%	57,976	+134.343%
2025-04-08	0.500000	0.510800	0.490000	0.490100	-2.371%	78,147	+136.686%
2025-04-07	0.491000	0.534600	0.491000	0.502000	-1.742%	26,946	+131.076%
2025-04-04	0.565000	0.565000	0.490000	0.510900	-10.353%	58,078	+127.050%
2025-04-03	0.550000	0.570000	0.515500	0.569900	-2.247%	46,363	+103.544%
2025-04-02	0.530000	0.649800	0.510000	0.583000	+10.000%	41,251	+98.971%
2025-04-01	0.600000	0.600000	0.500600	0.530000	+7.071%	37,247	+118.868%

.dark-mode .tGCmF3{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .tGCmF3{ color: #333333; background-color: white; border: 2px solid #333333; }TLPHTalphera, Inc. Common Stockstock NASDAQ

TLPH
Talphera, Inc. Common Stock
stock NASDAQ