Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Talphera Inc. (TLPH.US) Share Price History

Time period:
to
Date Open High Low Close Volume
19th Sep 2025 (Fri) 0.899 0.9202 0.87 0.85 31,623
18th Sep 2025 (Thu) 0.93 0.95 0.8835 0.9332 10,049
17th Sep 2025 (Wed) 0.9628 0.9639 0.9312 0.9389 1,441
16th Sep 2025 (Tue) 0.9501 0.984 0.9211 0.98 27,719
15th Sep 2025 (Mon) 0.93 1.04 0.885 0.98 51,512
12th Sep 2025 (Fri) 1.06 1.19 0.9029 0.94 131,290
11th Sep 2025 (Thu) 0.864 1.01 0.8609 0.9959 69,694
10th Sep 2025 (Wed) 0.8497 0.89 0.8144 0.85 30,628
9th Sep 2025 (Tue) 0.789 0.95 0.75 0.853 196,991
8th Sep 2025 (Mon) 0.5644 1.07 0.5644 0.819 5,052,808
5th Sep 2025 (Fri) 0.5141 0.54 0.5131 0.5492 2,496
4th Sep 2025 (Thu) 0.521 0.522 0.509 0.5157 11,139
3rd Sep 2025 (Wed) 0.53 0.53 0.505 0.544 5,128
2nd Sep 2025 (Tue) 0.531 0.5372 0.5106 0.54 7,269
1st Sep 2025 (Mon) 0.5509 0.56 0.5303 0.541 26,363
29th Aug 2025 (Fri) 0.5509 0.56 0.5303 0.541 26,363
28th Aug 2025 (Thu) 0.53 0.5589 0.53 0.5457 877
27th Aug 2025 (Wed) 0.55 0.5552 0.5262 0.5416 4,395
26th Aug 2025 (Tue) 0.572 0.601 0.5609 0.5553 17,260
25th Aug 2025 (Mon) 0.506 0.61 0.506 0.5746 82,297
22nd Aug 2025 (Fri) 0.475 0.509 0.475 0.4927 18,474
21st Aug 2025 (Thu) 0.4834 0.5199 0.4826 0.4868 38,163
20th Aug 2025 (Wed) 0.4283 0.4911 0.423 0.4869 62,472
19th Aug 2025 (Tue) 0.433 0.66 0.3978 0.448 3,193,436
18th Aug 2025 (Mon) 0.439 0.439 0.42 0.4325 1,157
15th Aug 2025 (Fri) 0.4151 0.4342 0.415 0.4253 22,571
14th Aug 2025 (Thu) 0.416 0.43 0.41 0.4296 4,632
13th Aug 2025 (Wed) 0.4135 0.4397 0.4135 0.4325 2,063
12th Aug 2025 (Tue) 0.4175 0.422 0.413 0.4203 2,600
11th Aug 2025 (Mon) 0.419 0.42 0.41 0.42 2,342
8th Aug 2025 (Fri) 0.387 0.40 0.387 0.4095 1,646
7th Aug 2025 (Thu) 0.395 0.395 0.3862 0.3915 4,815
6th Aug 2025 (Wed) 0.40 0.40 0.395 0.3989 2,254
5th Aug 2025 (Tue) 0.4069 0.4069 0.391 0.393 2,980
4th Aug 2025 (Mon) 0.4077 0.4077 0.402 0.403 369
1st Aug 2025 (Fri) 0.402 0.4025 0.392 0.4024 4,670
31st Jul 2025 (Thu) 0.4149 0.425 0.41 0.418 3,451
30th Jul 2025 (Wed) 0.43 0.43 0.4179 0.415 6,008
29th Jul 2025 (Tue) 0.44 0.44 0.4279 0.4446 1,963
28th Jul 2025 (Mon) 0.45 0.45 0.43 0.4318 2,048
25th Jul 2025 (Fri) 0.43 0.43 0.4242 0.4231 11,496
24th Jul 2025 (Thu) 0.413 0.438 0.413 0.4283 4,005
23rd Jul 2025 (Wed) 0.41 0.435 0.41 0.435 7,668
22nd Jul 2025 (Tue) 0.418 0.43 0.402 0.40 6,924
FTSE 100 Latest
Value9,232.54
Change15.87