Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

0.6150 +0.1223 (+24.82%)
Streaming Delayed Price Updated: 10:11 AM EDT, Aug 25, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 22, 2025 0.4722 0.5157 0.4654 0.4927 316,296 +0.01(+1.21%)
Aug 21, 2025 0.4700 0.5199 0.4676 0.4868 674,109 -0.00(-0.02%)
Aug 20, 2025 0.4275 0.4950 0.4226 0.4869 1,591,103 +0.04(+8.68%)
Aug 19, 2025 0.4350 0.6600 0.3974 0.4480 60,329,720 +0.02(+3.58%)
Aug 18, 2025 0.4270 0.4400 0.4106 0.4325 188,182 +0.01(+1.69%)
Aug 15, 2025 0.4182 0.4400 0.4100 0.4253 212,826 -0.00(-1.00%)
Aug 14, 2025 0.4350 0.4399 0.4100 0.4296 120,915 -0.00(-0.67%)
Aug 13, 2025 0.4150 0.4400 0.4071 0.4325 154,624 +0.01(+2.90%)
Aug 12, 2025 0.4200 0.4300 0.4100 0.4203 67,090 +0.00(+0.07%)
Aug 11, 2025 0.4050 0.4276 0.4000 0.4200 168,403 +0.01(+2.56%)
Aug 08, 2025 0.3870 0.4099 0.3864 0.4095 147,027 +0.02(+4.60%)
Aug 07, 2025 0.4010 0.4044 0.3862 0.3915 101,932 -0.01(-1.88%)
Aug 06, 2025 0.3978 0.4068 0.3922 0.3990 91,320 +0.01(+1.53%)
Aug 05, 2025 0.4070 0.4076 0.3910 0.3930 93,079 -0.01(-2.48%)
Aug 04, 2025 0.4130 0.4130 0.4000 0.4030 19,546 +0.00(+0.15%)
Aug 01, 2025 0.4200 0.4200 0.3910 0.4024 80,436 -0.02(-3.73%)
Jul 31, 2025 0.4125 0.4250 0.4010 0.4180 184,705 +0.00(+0.72%)
Jul 30, 2025 0.4440 0.4440 0.4150 0.4150 108,948 -0.03(-6.66%)
Jul 29, 2025 0.4490 0.4496 0.4250 0.4446 192,496 +0.01(+2.96%)
Jul 28, 2025 0.4340 0.4609 0.4200 0.4318 224,012 +0.01(+2.06%)
Jul 25, 2025 0.4300 0.4345 0.4200 0.4231 63,793 -0.01(-1.21%)
Jul 24, 2025 0.4199 0.4380 0.4100 0.4283 158,821 -0.01(-1.54%)
Jul 23, 2025 0.4100 0.4350 0.4011 0.4350 201,734 +0.03(+8.75%)
Jul 22, 2025 0.4112 0.4390 0.3970 0.4000 450,874 -0.02(-4.08%)
Jul 21, 2025 0.4100 0.4250 0.4099 0.4170 112,180 +0.01(+1.73%)
Jul 18, 2025 0.4171 0.4272 0.4030 0.4099 206,765 -0.02(-4.67%)
Jul 17, 2025 0.4141 0.4400 0.4000 0.4300 208,935 +0.00(+0.00%)
Jul 16, 2025 0.4216 0.4488 0.3842 0.4300 279,827 -0.01(-1.69%)
Jul 15, 2025 0.4242 0.4732 0.4000 0.4374 1,105,851 -0.04(-7.70%)
Jul 14, 2025 0.5200 0.7909 0.3800 0.4739 14,956,280 -0.05(-8.87%)
Jul 11, 2025 0.5100 0.5200 0.5100 0.5200 35,464 +0.01(+1.76%)
Jul 10, 2025 0.5100 0.5148 0.5040 0.5110 32,044 +0.01(+1.39%)
Jul 09, 2025 0.5050 0.5100 0.4875 0.5040 111,477 +0.02(+3.43%)
Jul 08, 2025 0.4715 0.5200 0.4650 0.4873 71,120 +0.02(+5.25%)
Jul 07, 2025 0.4600 0.4831 0.4422 0.4630 61,196 +0.01(+2.66%)
Jul 03, 2025 0.4500 0.4800 0.4500 0.4510 27,201 +0.00(+0.00%)
Jul 02, 2025 0.4500 0.4698 0.4500 0.4510 16,392 +0.00(+0.00%)
Jul 01, 2025 0.4600 0.4790 0.4500 0.4510 53,095 -0.01(-2.00%)
Jun 30, 2025 0.4600 0.4800 0.4600 0.4602 46,259 -0.01(-1.67%)
Jun 27, 2025 0.4580 0.4750 0.4404 0.4680 164,215 +0.03(+6.36%)
Jun 26, 2025 0.4650 0.4700 0.4330 0.4400 15,251 -0.01(-1.57%)
Jun 25, 2025 0.4500 0.4623 0.4300 0.4470 27,337 +0.02(+3.83%)
Jun 24, 2025 0.4608 0.4710 0.4303 0.4305 79,760 -0.01(-2.16%)
Jun 23, 2025 0.4577 0.4779 0.4400 0.4400 55,744 -0.02(-3.40%)
Jun 20, 2025 0.5100 0.5100 0.4403 0.4555 93,329 -0.03(-6.47%)
Jun 18, 2025 0.4750 0.5170 0.4700 0.4870 33,202 +0.01(+2.53%)
Jun 17, 2025 0.4825 0.4897 0.4750 0.4750 19,395 -0.01(-1.25%)
Jun 16, 2025 0.4900 0.5000 0.4750 0.4810 41,074 -0.01(-1.84%)
Jun 13, 2025 0.5000 0.5100 0.4800 0.4900 8,350 -0.02(-3.64%)
Jun 12, 2025 0.4900 0.5200 0.4900 0.5085 23,945 -0.00(-0.88%)
Jun 11, 2025 0.5000 0.5200 0.5000 0.5130 14,247 +0.00(+0.57%)
Jun 10, 2025 0.5151 0.5200 0.5000 0.5101 31,691 -0.01(-0.97%)
Jun 09, 2025 0.5099 0.5200 0.4920 0.5151 56,169 +0.01(+1.00%)
Jun 06, 2025 0.4851 0.5100 0.4801 0.5100 34,696 +0.02(+4.59%)
Jun 05, 2025 0.4700 0.5050 0.4700 0.4876 17,349 +0.00(+0.21%)
Jun 04, 2025 0.4820 0.4990 0.4641 0.4866 20,903 +0.01(+2.21%)
Jun 03, 2025 0.4900 0.5100 0.4509 0.4761 49,844 -0.00(-0.42%)
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 following
Privacy Policy and Terms Of Service.