Date	Open	High	Low	Close	Volume	Change (%)
Apr 10, 2026	0.8470	0.8470	0.7600	0.7606	59,207	-0.05(-6.35%)
Apr 09, 2026	0.7800	0.8597	0.7760	0.8122	140,646	+0.02(+2.81%)
Apr 08, 2026	0.7800	0.8562	0.7750	0.7900	205,657	-0.00(-0.21%)
Apr 07, 2026	0.7400	0.7948	0.6903	0.7917	298,881	+0.06(+8.29%)
Apr 06, 2026	0.7400	0.7430	0.6866	0.7311	86,341	+0.01(+1.22%)
Apr 02, 2026	0.7430	0.7704	0.7110	0.7223	179,865	-0.06(-7.12%)
Apr 01, 2026	0.7655	0.7979	0.7500	0.7777	58,709	+0.03(+4.12%)
Mar 31, 2026	0.7500	0.7670	0.7370	0.7469	74,689	+0.00(+0.15%)
Mar 30, 2026	0.7613	0.7613	0.7122	0.7458	131,213	+0.00(+0.58%)
Mar 27, 2026	0.7770	0.7999	0.7309	0.7415	101,241	-0.03(-4.03%)
Mar 26, 2026	0.8195	0.8195	0.7615	0.7726	141,344	-0.02(-2.99%)
Mar 25, 2026	0.7400	0.8012	0.7300	0.7964	427,472	+0.07(+9.08%)
Mar 24, 2026	0.7810	0.8762	0.7016	0.7301	534,942	-0.07(-8.87%)
Mar 23, 2026	0.8500	0.8500	0.7540	0.8012	277,496	-0.03(-3.81%)
Mar 20, 2026	0.8100	0.8473	0.7803	0.8329	396,925	+0.02(+2.99%)
Mar 19, 2026	0.7700	0.8197	0.7610	0.8087	154,143	+0.04(+4.94%)
Mar 18, 2026	0.8236	0.8546	0.7461	0.7706	229,404	-0.07(-8.20%)
Mar 17, 2026	0.7900	0.8600	0.7900	0.8394	170,316	+0.05(+5.92%)
Mar 16, 2026	0.7900	0.8026	0.7554	0.7925	127,569	-0.00(-0.54%)
Mar 13, 2026	0.8000	0.8079	0.7820	0.7968	143,174	-0.01(-1.65%)
Mar 12, 2026	0.8840	0.8881	0.7711	0.8102	413,634	-0.09(-9.63%)
Mar 11, 2026	0.8684	0.9025	0.8464	0.8965	214,702	+0.01(+1.17%)
Mar 10, 2026	0.8847	0.8985	0.8565	0.8861	118,889	-0.01(-0.58%)
Mar 09, 2026	0.8552	0.8985	0.8552	0.8913	126,528	+0.02(+2.74%)
Mar 06, 2026	0.8800	0.8888	0.8501	0.8675	50,796	-0.01(-0.83%)
Mar 05, 2026	0.9199	0.9300	0.8600	0.8748	124,990	-0.04(-3.87%)
Mar 04, 2026	0.8800	0.9400	0.8810	0.9100	220,112	+0.01(+1.63%)
Mar 03, 2026	0.8900	0.9295	0.8756	0.8954	95,140	-0.02(-1.80%)
Mar 02, 2026	0.8800	0.9300	0.8757	0.9118	243,722	+0.00(+0.02%)
Feb 27, 2026	0.9135	0.9200	0.8901	0.9116	126,396	-0.01(-1.44%)
Feb 26, 2026	0.9300	0.9547	0.9062	0.9249	142,745	-0.03(-3.64%)
Feb 25, 2026	0.9976	0.9976	0.9000	0.9598	279,239	+0.08(+8.98%)
Feb 24, 2026	0.9700	0.9700	0.8801	0.8807	285,610	-0.06(-6.22%)
Feb 23, 2026	0.8600	0.9860	0.8427	0.9391	1,590,892	+0.16(+20.92%)
Feb 20, 2026	0.7940	0.7941	0.7618	0.7766	51,448	-0.03(-3.87%)
Feb 19, 2026	0.7994	0.8200	0.7808	0.8079	39,878	-0.00(-0.26%)
Feb 18, 2026	0.8000	0.8219	0.7821	0.8100	163,238	+0.02(+2.09%)
Feb 17, 2026	0.7950	0.8220	0.7800	0.7934	58,824	-0.02(-2.15%)
Feb 13, 2026	0.8100	0.8300	0.7950	0.8108	78,451	-0.00(-0.18%)
Feb 12, 2026	0.8400	0.8792	0.7841	0.8123	146,014	-0.00(-0.05%)
Feb 11, 2026	0.8500	0.8600	0.8100	0.8127	171,568	-0.02(-2.80%)
Feb 10, 2026	0.8354	0.8791	0.8056	0.8361	100,528	+0.00(+0.42%)
Feb 09, 2026	0.7900	0.8398	0.7750	0.8326	136,561	+0.02(+2.26%)
Feb 06, 2026	0.7800	0.8355	0.7601	0.8142	97,623	+0.03(+3.21%)
Feb 05, 2026	0.8000	0.8100	0.7800	0.7889	92,033	-0.01(-1.00%)
Feb 04, 2026	0.8800	0.8800	0.7536	0.7969	333,654	-0.08(-8.81%)
Feb 03, 2026	0.8900	0.9182	0.8328	0.8739	436,555	-0.00(-0.35%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Talphera, Inc. - Common Stock (NQ:TLPH)

Historical Prices

Starting at $3.75/week.

Subscribe Today