NASDAQ : TLPH
Talphera, Inc. — Price history
Healthcare · Drug Manufacturers - Specialty & Generic · United States
Last price 1.03 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 53.46M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Talphera, Inc. (TLPH) closed at 1.01 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 1.05 | 1.05 | 1.01 | 1.01 | 54,539 | -1.94% |
| 2026-10-30 | 1.071 | 1.08 | 1.03 | 1.03 | 83,504 | -3.74% |
| 2026-10-29 | 1.1 | 1.1 | 1.07 | 1.07 | 18,810 | -1.83% |
| 2026-10-28 | 1.09 | 1.1 | 1.062 | 1.09 | 60,730 | +0.00% |
| 2026-10-27 | 1.07 | 1.1 | 1.07 | 1.09 | 31,811 | +1.87% |
| 2026-10-26 | 1.06 | 1.08 | 1.05 | 1.07 | 42,438 | -0.93% |
| 2026-10-23 | 1.05 | 1.08 | 1.05 | 1.08 | 76,736 | +2.86% |
| 2026-10-22 | 1.08 | 1.104 | 1.05 | 1.05 | 37,968 | -1.87% |
| 2026-10-21 | 1.08 | 1.129 | 1.05 | 1.07 | 38,409 | +0.00% |
| 2026-10-20 | 1.09 | 1.11 | 1.069 | 1.07 | 19,210 | -0.93% |
| 2026-10-19 | 1.08 | 1.1 | 1.08 | 1.08 | 32,417 | +0.00% |
| 2026-10-16 | 1.06 | 1.14 | 1.06 | 1.08 | 42,886 | +0.93% |
| 2026-10-15 | 1.06 | 1.087 | 1.06 | 1.07 | 35,109 | +0.94% |
| 2026-10-14 | 1.05 | 1.08 | 1.05 | 1.06 | 49,262 | -0.93% |
| 2026-10-13 | 1.08 | 1.08 | 1.055 | 1.07 | 62,821 | -0.93% |
| 2026-10-12 | 1.09 | 1.101 | 1.08 | 1.08 | 26,540 | +0.00% |
| 2026-10-09 | 1.08 | 1.09 | 1.07 | 1.08 | 64,653 | +0.00% |
| 2026-10-08 | 1.05 | 1.09 | 1.03 | 1.08 | 242,876 | +2.86% |
| 2026-10-07 | 1.1 | 1.11 | 1.05 | 1.05 | 270,223 | -5.41% |
| 2026-10-06 | 1.16 | 1.18 | 1.1 | 1.11 | 115,787 | -4.31% |
| 2026-10-05 | 1.15 | 1.19 | 1.13 | 1.16 | 587,121 | +2.65% |
| 2026-10-02 | 1.11 | 1.14 | 1.09 | 1.13 | 345,050 | +0.89% |
| 2026-10-01 | 1.17 | 1.17 | 1.12 | 1.12 | 106,401 | -3.45% |
| 2026-09-30 | 1.17 | 1.188 | 1.16 | 1.16 | 56,100 | -0.85% |
| 2026-09-29 | 1.2 | 1.21 | 1.17 | 1.17 | 66,897 | -1.68% |
| 2026-09-28 | 1.18 | 1.21 | 1.16 | 1.19 | 188,292 | +0.85% |
| 2026-09-25 | 1.17 | 1.19 | 1.17 | 1.18 | 131,739 | +0.85% |
| 2026-09-24 | 1.17 | 1.18 | 1.15 | 1.17 | 145,458 | +0.86% |
| 2026-09-23 | 1.16 | 1.175 | 1.15 | 1.16 | 81,349 | -0.85% |
| 2026-09-22 | 1.18 | 1.18 | 1.15 | 1.17 | 44,396 | +0.00% |
| 2026-09-21 | 1.16 | 1.17 | 1.15 | 1.17 | 136,563 | +0.86% |
| 2026-09-18 | 1.17 | 1.18 | 1.16 | 1.16 | 79,498 | -0.85% |
| 2026-09-17 | 1.21 | 1.21 | 1.16 | 1.17 | 110,983 | -1.68% |
| 2026-09-16 | 1.19 | 1.2 | 1.16 | 1.19 | 228,058 | +0.00% |
| 2026-09-15 | 1.24 | 1.24 | 1.18 | 1.19 | 164,590 | -4.03% |
| 2026-09-14 | 1.26 | 1.26 | 1.209 | 1.24 | 25,671 | +0.00% |
| 2026-09-11 | 1.24 | 1.26 | 1.23 | 1.24 | 151,336 | +0.00% |
| 2026-09-10 | 1.2 | 1.245 | 1.19 | 1.24 | 217,152 | +1.64% |
| 2026-09-09 | 1.2 | 1.23 | 1.19 | 1.22 | 62,913 | +2.52% |
| 2026-09-08 | 1.19 | 1.218 | 1.19 | 1.19 | 151,372 | -0.83% |
| 2026-09-04 | 1.2 | 1.21 | 1.195 | 1.2 | 59,874 | +0.00% |
| 2026-09-03 | 1.21 | 1.21 | 1.19 | 1.2 | 64,798 | +0.00% |
| 2026-09-02 | 1.17 | 1.2 | 1.17 | 1.2 | 139,070 | +1.69% |
| 2026-09-01 | 1.19 | 1.2 | 1.18 | 1.18 | 63,914 | -0.84% |
| 2026-08-31 | 1.2 | 1.2 | 1.19 | 1.19 | 44,538 | -0.83% |
| 2026-08-28 | 1.23 | 1.23 | 1.2 | 1.2 | 123,930 | -2.44% |
| 2026-08-27 | 1.26 | 1.28 | 1.22 | 1.23 | 145,440 | -2.38% |
| 2026-08-26 | 1.23 | 1.27 | 1.21 | 1.26 | 206,595 | +2.44% |
| 2026-08-25 | 1.21 | 1.25 | 1.18 | 1.23 | 318,664 | +3.36% |
| 2026-08-24 | 1.19 | 1.22 | 1.18 | 1.19 | 86,642 | +0.00% |
| 2026-08-21 | 1.19 | 1.215 | 1.17 | 1.19 | 109,538 | +0.00% |
| 2026-08-20 | 1.19 | 1.205 | 1.175 | 1.19 | 217,476 | +0.00% |
| 2026-08-19 | 1.21 | 1.23 | 1.18 | 1.19 | 558,756 | -1.65% |
| 2026-08-18 | 1.19 | 1.24 | 1.185 | 1.21 | 425,249 | +0.83% |
| 2026-08-17 | 1.24 | 1.27 | 1.18 | 1.2 | 346,976 | -2.44% |
| 2026-08-14 | 1.2 | 1.28 | 1.19 | 1.23 | 341,759 | +1.65% |
| 2026-08-13 | 1.34 | 1.36 | 1.11 | 1.21 | 1,567,024 | -13.57% |
| 2026-08-12 | 1.49 | 1.5 | 1.32 | 1.4 | 497,728 | -4.76% |
| 2026-08-11 | 1.4 | 1.5 | 1.38 | 1.47 | 366,162 | +4.26% |
| 2026-08-10 | 1.43 | 1.43 | 1.4 | 1.41 | 95,599 | -1.40% |
| 2026-08-07 | 1.44 | 1.47 | 1.41 | 1.43 | 199,632 | +0.00% |
| 2026-08-06 | 1.4 | 1.44 | 1.38 | 1.43 | 343,491 | +5.93% |
| 2026-08-05 | 1.37 | 1.43 | 1.35 | 1.35 | 170,299 | -0.74% |
| 2026-08-04 | 1.33 | 1.39 | 1.329 | 1.36 | 123,032 | +2.26% |
| 2026-08-03 | 1.26 | 1.34 | 1.26 | 1.33 | 121,330 | +3.91% |
| 2026-07-31 | 1.35 | 1.409 | 1.28 | 1.28 | 197,348 | -5.54% |
| 2026-07-30 | 1.32 | 1.355 | 1.31 | 1.355 | 71,056 | +3.44% |
| 2026-07-29 | 1.29 | 1.35 | 1.26 | 1.31 | 132,940 | +0.77% |
| 2026-07-28 | 1.23 | 1.31 | 1.22 | 1.3 | 147,963 | +3.17% |
| 2026-07-27 | 1.35 | 1.35 | 1.25 | 1.26 | 389,842 | -6.67% |
| 2026-07-24 | 1.4 | 1.43 | 1.314 | 1.35 | 89,664 | -1.46% |
| 2026-07-23 | 1.27 | 1.375 | 1.25 | 1.37 | 241,271 | +6.20% |
| 2026-07-22 | 1.31 | 1.31 | 1.271 | 1.29 | 84,016 | -1.53% |
| 2026-07-21 | 1.29 | 1.33 | 1.265 | 1.31 | 198,565 | +1.55% |
| 2026-07-20 | 1.32 | 1.32 | 1.26 | 1.29 | 205,896 | -2.64% |
| 2026-07-17 | 1.32 | 1.36 | 1.26 | 1.325 | 320,390 | -1.85% |
| 2026-07-16 | 1.44 | 1.44 | 1.325 | 1.35 | 225,564 | -6.25% |
| 2026-07-15 | 1.39 | 1.47 | 1.39 | 1.44 | 475,813 | +2.49% |
| 2026-07-14 | 1.4 | 1.44 | 1.33 | 1.405 | 307,996 | -1.06% |
| 2026-07-13 | 1.46 | 1.47 | 1.37 | 1.42 | 491,384 | -2.74% |
| 2026-07-10 | 1.38 | 1.5 | 1.366 | 1.46 | 1,234,661 | +7.35% |
| 2026-07-09 | 1.27 | 1.36 | 1.215 | 1.36 | 1,092,555 | +8.80% |
| 2026-07-08 | 1.19 | 1.29 | 1.17 | 1.25 | 863,908 | +5.04% |
| 2026-07-07 | 1.18 | 1.275 | 1.14 | 1.19 | 770,731 | +0.85% |
| 2026-07-06 | 1.06 | 1.21 | 1 | 1.18 | 874,786 | +10.28% |
| 2026-07-02 | 1.05 | 1.1 | 1.03 | 1.07 | 427,101 | +1.90% |
| 2026-07-01 | 1.04 | 1.065 | 1 | 1.05 | 365,615 | +1.94% |
| 2026-06-30 | 1.03 | 1.08 | 1.02 | 1.03 | 291,840 | -1.90% |
| 2026-06-29 | 1.01 | 1.06 | 1.01 | 1.05 | 94,022 | +1.94% |
| 2026-06-26 | 1.07 | 1.07 | 0.99 | 1.03 | 270,967 | -3.74% |
| 2026-06-25 | 1.08 | 1.13 | 1.03 | 1.07 | 204,208 | +0.94% |
| 2026-06-24 | 1.06 | 1.12 | 1.05 | 1.06 | 330,842 | +0.95% |
| 2026-06-23 | 1 | 1.109 | 0.982 | 1.05 | 272,228 | +6.90% |
| 2026-06-22 | 1.09 | 1.095 | 0.9691 | 0.9822 | 496,794 | -9.89% |
| 2026-06-18 | 0.96 | 1.09 | 0.96 | 1.09 | 790,310 | +12.36% |
| 2026-06-17 | 0.929 | 1.06 | 0.9215 | 0.9701 | 378,837 | +5.31% |
| 2026-06-16 | 0.898 | 0.9309 | 0.8561 | 0.9212 | 175,015 | +4.06% |
| 2026-06-15 | 0.88 | 0.9112 | 0.8735 | 0.8853 | 140,762 | +1.36% |
| 2026-06-12 | 0.85 | 0.9136 | 0.8499 | 0.8734 | 233,807 | +5.23% |
| 2026-06-11 | 0.8044 | 0.849 | 0.8035 | 0.83 | 156,121 | +2.68% |
| 2026-06-10 | 0.8 | 0.8545 | 0.8 | 0.8083 | 73,842 | -0.90% |
| 2026-06-09 | 0.83 | 0.859 | 0.792 | 0.8156 | 171,312 | -3.68% |
| 2026-06-08 | 0.832 | 0.9 | 0.832 | 0.8468 | 406,660 | +9.26% |
| 2026-06-05 | 0.83 | 0.83 | 0.7749 | 0.775 | 163,160 | -3.13% |
| 2026-06-04 | 0.7652 | 0.8406 | 0.7652 | 0.8 | 126,563 | +4.55% |
| 2026-06-03 | 0.764 | 0.7961 | 0.764 | 0.7652 | 140,616 | -1.30% |
| 2026-06-02 | 0.7827 | 0.809 | 0.7657 | 0.7753 | 129,955 | -2.20% |
| 2026-06-01 | 0.803 | 0.8149 | 0.7925 | 0.7927 | 97,108 | -2.86% |
| 2026-05-29 | 0.8269 | 0.84 | 0.7924 | 0.816 | 186,302 | -0.68% |
| 2026-05-28 | 0.8234 | 0.859 | 0.8002 | 0.8216 | 92,093 | +0.24% |
| 2026-05-27 | 0.815 | 0.83 | 0.7954 | 0.8196 | 78,024 | +2.45% |
| 2026-05-26 | 0.8051 | 0.8399 | 0.7879 | 0.8 | 109,910 | -1.85% |
| 2026-05-22 | 0.8051 | 0.8476 | 0.8051 | 0.8151 | 43,882 | -0.32% |
| 2026-05-21 | 0.7954 | 0.8297 | 0.7954 | 0.8177 | 58,000 | -0.76% |
| 2026-05-20 | 0.818 | 0.87 | 0.79 | 0.824 | 208,353 | -0.94% |
| 2026-05-19 | 0.786 | 0.84 | 0.786 | 0.8318 | 158,208 | +4.33% |
| 2026-05-18 | 0.87 | 0.879 | 0.77 | 0.7973 | 270,141 | -5.98% |
| 2026-05-15 | 0.8902 | 0.93 | 0.835 | 0.848 | 102,222 | -5.52% |
| 2026-05-14 | 0.91 | 0.94 | 0.86 | 0.8975 | 274,572 | -0.42% |
| 2026-05-13 | 0.8795 | 0.913 | 0.8505 | 0.9013 | 148,916 | +5.11% |