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
18th Jul 2025 (Fri) 0.42 0.4241 0.403 0.4099 52,616
17th Jul 2025 (Thu) 0.4022 0.439 0.4022 0.43 5,331
16th Jul 2025 (Wed) 0.4041 0.4401 0.385 0.43 27,128
15th Jul 2025 (Tue) 0.4201 0.465 0.40 0.4374 37,818
14th Jul 2025 (Mon) 0.51 0.7902 0.3803 0.4739 553,853
11th Jul 2025 (Fri) 0.5123 0.52 0.5123 0.52 1,315
10th Jul 2025 (Thu) 0.51 0.5124 0.51 0.511 651
9th Jul 2025 (Wed) 0.5025 0.5088 0.495 0.504 1,343
8th Jul 2025 (Tue) 0.4715 0.52 0.4701 0.4873 2,074
7th Jul 2025 (Mon) 0.46 0.4831 0.4422 0.463 3,424
4th Jul 2025 (Fri) 0.461 0.461 0.46 0.451 768
3rd Jul 2025 (Thu) 0.461 0.461 0.46 0.451 768
2nd Jul 2025 (Wed) 0.4599 0.4599 0.452 0.451 389
1st Jul 2025 (Tue) 0.4601 0.4601 0.4509 0.451 1,468
30th Jun 2025 (Mon) 0.468 0.4709 0.468 0.4602 3,024
27th Jun 2025 (Fri) 0.459 0.475 0.459 0.468 6,249
26th Jun 2025 (Thu) 0.455 0.455 0.4365 0.44 1,588
25th Jun 2025 (Wed) 0.4301 0.4301 0.4301 0.447 442
24th Jun 2025 (Tue) 0.44 0.47 0.4303 0.4305 2,825
23rd Jun 2025 (Mon) 0.45 0.461 0.44 0.44 6,694
20th Jun 2025 (Fri) 0.488 0.488 0.4383 0.4555 1,472
19th Jun 2025 (Thu) 0.475 0.49 0.475 0.487 9,999
18th Jun 2025 (Wed) 0.475 0.49 0.475 0.487 9,999
17th Jun 2025 (Tue) 0.475 0.475 0.475 0.475 259
16th Jun 2025 (Mon) 0.475 0.49 0.475 0.481 6,782
13th Jun 2025 (Fri) 0.50 0.50 0.50 0.49 698
12th Jun 2025 (Thu) 0.511 0.511 0.5085 0.5085 559
11th Jun 2025 (Wed) 0.511 0.511 0.506 0.513 1,496
10th Jun 2025 (Tue) 0.5151 0.5151 0.5151 0.5101 1,273
9th Jun 2025 (Mon) 0.512 0.52 0.505 0.5151 4,354
6th Jun 2025 (Fri) 0.50 0.505 0.50 0.51 4,737
5th Jun 2025 (Thu) 0.485 0.4873 0.4825 0.4876 53
4th Jun 2025 (Wed) 0.4751 0.4923 0.4751 0.4866 2,677
3rd Jun 2025 (Tue) 0.46 0.48 0.453 0.4761 133
2nd Jun 2025 (Mon) 0.491 0.491 0.47 0.478 2,566
30th May 2025 (Fri) 0.49 0.49 0.49 0.491 851
29th May 2025 (Thu) 0.4961 0.50 0.49 0.4901 380
28th May 2025 (Wed) 0.4801 0.4801 0.4801 0.4801 2,120
27th May 2025 (Tue) 0.509 0.5101 0.509 0.5101 300
26th May 2025 (Mon) 0.506 0.506 0.506 0.506 0
24th May 2025 (Sat) 0.505 0.505 0.50 0.506 2,763
23rd May 2025 (Fri) 0.505 0.505 0.50 0.50 2,763
22nd May 2025 (Thu) 0.505 0.505 0.505 0.505 250
21st May 2025 (Wed) 0.512 0.512 0.512 0.512 0
20th May 2025 (Tue) 0.5201 0.5209 0.52 0.52 2,284
19th May 2025 (Mon) 0.504 0.504 0.504 0.504 1,333
FTSE 100 Latest
Value8,992.12
Change19.48