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
20th May 2026 (Wed) 0.85 0.8601 0.7925 0.824 5,458
19th May 2026 (Tue) 0.8115 0.84 0.80 0.8318 10,472
18th May 2026 (Mon) 0.8599 0.865 0.7701 0.7973 8,966
15th May 2026 (Fri) 0.863 0.884 0.8362 0.848 7,426
14th May 2026 (Thu) 0.88 0.93 0.8601 0.8975 16,758
13th May 2026 (Wed) 0.8639 0.9124 0.8639 0.9013 3,569
12th May 2026 (Tue) 0.889 0.8998 0.8339 0.8575 5,453
11th May 2026 (Mon) 0.8949 0.918 0.85 0.8675 25,318
8th May 2026 (Fri) 0.9165 0.9165 0.897 0.9037 7,266
7th May 2026 (Thu) 0.86 0.8944 0.8496 0.8783 6,761
6th May 2026 (Wed) 0.92 0.9271 0.8733 0.8701 11,651
5th May 2026 (Tue) 0.876 0.9626 0.876 0.9029 8,796
4th May 2026 (Mon) 0.9506 0.9506 0.8912 0.8905 4,445
1st May 2026 (Fri) 0.925 0.9899 0.9162 0.9186 22,184
30th Apr 2026 (Thu) 0.83 0.9186 0.8269 0.909 17,514
29th Apr 2026 (Wed) 0.7868 0.831 0.7868 0.8087 8,547
28th Apr 2026 (Tue) 0.75 0.79 0.75 0.7646 8,214
27th Apr 2026 (Mon) 0.7772 0.7928 0.7355 0.739 6,908
24th Apr 2026 (Fri) 0.8116 0.8116 0.7632 0.775 1,576
23rd Apr 2026 (Thu) 0.7947 0.80 0.7842 0.799 890
22nd Apr 2026 (Wed) 0.7707 0.7836 0.761 0.7861 18,655
21st Apr 2026 (Tue) 0.7831 0.7831 0.7469 0.7581 5,768
20th Apr 2026 (Mon) 0.7988 0.80 0.7819 0.7825 1,710
17th Apr 2026 (Fri) 0.796 0.839 0.7955 0.8026 2,795
16th Apr 2026 (Thu) 0.86 0.86 0.7912 0.809 12,418
15th Apr 2026 (Wed) 0.821 0.8429 0.8072 0.8312 5,242
14th Apr 2026 (Tue) 0.81 0.8497 0.81 0.847 3,756
13th Apr 2026 (Mon) 0.75 0.796 0.75 0.7784 15,488
10th Apr 2026 (Fri) 0.836 0.836 0.7651 0.7606 6,037
9th Apr 2026 (Thu) 0.8095 0.8525 0.8069 0.8122 6,131
8th Apr 2026 (Wed) 0.80 0.8521 0.7892 0.79 10,710
7th Apr 2026 (Tue) 0.7302 0.7948 0.6976 0.7917 5,090
6th Apr 2026 (Mon) 0.7381 0.7381 0.6907 0.7311 6,216
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
FTSE 100 Latest
Value10,443.47
Change11.13