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
3rd Apr 2026 (Fri) 0.7451 0.77 0.7309 0.7223 21,608
2nd Apr 2026 (Thu) 0.7451 0.77 0.7309 0.7223 21,608
1st Apr 2026 (Wed) 0.7658 0.7923 0.7545 0.7777 1,486
31st Mar 2026 (Tue) 0.7484 0.7577 0.7431 0.7469 2,973
30th Mar 2026 (Mon) 0.75 0.75 0.718 0.7458 6,374
27th Mar 2026 (Fri) 0.7955 0.7955 0.7309 0.7415 7,908
26th Mar 2026 (Thu) 0.7985 0.7985 0.7702 0.7726 21,569
25th Mar 2026 (Wed) 0.76 0.801 0.7357 0.7964 39,106
24th Mar 2026 (Tue) 0.821 0.821 0.702 0.7301 22,108
23rd Mar 2026 (Mon) 0.8101 0.8146 0.7623 0.8012 1,037
20th Mar 2026 (Fri) 0.84 0.8473 0.79 0.8329 18,558
19th Mar 2026 (Thu) 0.7794 0.8142 0.77 0.8087 5,798
18th Mar 2026 (Wed) 0.8236 0.8237 0.75 0.7706 9,387
17th Mar 2026 (Tue) 0.8031 0.8575 0.8031 0.8394 8,880
16th Mar 2026 (Mon) 0.771 0.8026 0.7554 0.7925 13,448
13th Mar 2026 (Fri) 0.80 0.8069 0.7968 0.7968 1,847
12th Mar 2026 (Thu) 0.8795 0.8795 0.776 0.8102 17,642
11th Mar 2026 (Wed) 0.857 0.90 0.85 0.8965 31,833
10th Mar 2026 (Tue) 0.8795 0.896 0.8636 0.8861 3,688
9th Mar 2026 (Mon) 0.875 0.8985 0.87 0.8913 4,030
6th Mar 2026 (Fri) 0.8781 0.8789 0.8512 0.8675 6,375
5th Mar 2026 (Thu) 0.91 0.9177 0.86 0.8748 6,835
4th Mar 2026 (Wed) 0.9045 0.9277 0.9011 0.91 5,166
3rd Mar 2026 (Tue) 0.899 0.90 0.879 0.8954 8,217
2nd Mar 2026 (Mon) 0.90 0.93 0.876 0.9118 5,716
27th Feb 2026 (Fri) 0.90 0.9171 0.895 0.9116 5,629
26th Feb 2026 (Thu) 0.9187 0.9221 0.9187 0.9249 885
25th Feb 2026 (Wed) 0.8716 0.9598 0.8716 0.9598 0
24th Feb 2026 (Tue) 0.8716 0.8807 0.8716 0.8807 0
23rd Feb 2026 (Mon) 0.8716 0.98 0.8454 0.9391 62,489
20th Feb 2026 (Fri) 0.794 0.794 0.7618 0.7766 9,356
19th Feb 2026 (Thu) 0.81 0.81 0.7955 0.8079 1,670
18th Feb 2026 (Wed) 0.8005 0.8219 0.7822 0.81 17,234
17th Feb 2026 (Tue) 0.781 0.81 0.781 0.7934 5,789
16th Feb 2026 (Mon) 0.8201 0.8201 0.7992 0.8108 10,062
13th Feb 2026 (Fri) 0.8201 0.8201 0.7992 0.8108 10,062
12th Feb 2026 (Thu) 0.8319 0.8319 0.79 0.8123 12,188
11th Feb 2026 (Wed) 0.859 0.859 0.81 0.8127 6,110
10th Feb 2026 (Tue) 0.85 0.8504 0.835 0.8361 11,063
9th Feb 2026 (Mon) 0.7889 0.8398 0.7889 0.8326 7,549
6th Feb 2026 (Fri) 0.8078 0.8275 0.80 0.8142 8,799
FTSE 100 Latest
Value10,436.29
Change71.50