Free Trial

Talphera (TLPH) Stock Chart & Stock Price History

→ The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way (From Smallcaps Daily) (Ad)
Free TLPH Stock Alerts
$0.99
-0.04 (-3.88%)
(As of 05/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesOptions ChainSEC FilingsShort InterestSocial Media

Talphera Stock Price Performance

5 Day
Performance
-3.78%
1 Month
Performance
-17.41%
3 Month
Performance
+14.92%
Receive TLPH Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Talphera and its competitors with MarketBeat's FREE daily newsletter

Ad Unstoppable Prosperity
“Crash Insurance” For Your Retirement
When it comes to retirement, everyone fears one thing… Outliving their retirement savings. You'll discover conservative, beginner-friendly options strategies which could help to cash flow your stock portfolio.
Click here to register for free.

TLPH Stock Chart for Wednesday, May, 8, 2024

TLPH Chart by TradingView

Talphera Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/07/2024$1.03$0.99
-3.78%		$1.05$0.9991,044 shs$16.84 million
05/06/2024$1.02$1.03
+0.98%		$1.06$1.0336,448 shs$17.50 million
05/03/2024$1.03$1.02
-0.97%		$1.04$0.9966,582 shs$17.33 million
05/02/2024$1.00$1.03
+3.00%		$1.03$0.9918,349 shs$17.50 million
05/01/2024$1.03$1.00
-2.91%		$1.06$1.0077,727 shs$16.97 million
04/30/2024$0.99$1.03
+4.04%		$1.10$0.9743,970 shs$17.48 million
04/29/2024$1.05$0.99
-5.71%		$1.10$0.9841,439 shs$16.80 million
04/26/2024$1.12$1.05
-6.25%		$1.08$1.0239,887 shs$17.82 million
04/25/2024$0.97$1.12
+15.46%		$1.14$0.96258,792 shs$19.01 million
04/24/2024$0.95$0.97
+2.55%		$1.05$0.9532,552 shs$16.46 million
04/23/2024$0.93$0.95
+1.71%		$1.02$0.9320,477 shs$16.05 million
04/22/2024$0.99$0.93
-6.06%		$0.99$0.9258,976 shs$15.78 million
04/19/2024$1.03$0.99
-3.88%		$1.02$0.9577,151 shs$16.80 million
04/18/2024$1.01$1.03
+1.98%		$1.05$1.0017,908 shs$17.48 million
04/17/2024$1.02$1.01
-0.98%		$1.04$1.0146,334 shs$17.14 million
04/16/2024$1.02$1.02$1.07$1.0067,409 shs$17.31 million
04/15/2024$1.12$1.02
-8.93%		$1.14$1.00150,751 shs$17.31 million
04/12/2024$1.14$1.13
-0.88%		$1.16$1.1230,747 shs$19.18 million
04/11/2024$1.20$1.14
-5.00%		$1.19$1.0290,781 shs$19.35 million
04/10/2024$1.20$1.20$1.22$1.1550,668 shs$20.36 million
04/09/2024$1.17$1.20
+2.56%		$1.20$1.1369,261 shs$20.36 million
04/08/2024$1.20$1.17
-2.50%		$1.24$1.1687,034 shs$19.86 million
04/05/2024$1.10$1.20
+9.09%		$1.24$1.12162,268 shs$20.36 million
04/04/2024$1.01$1.10
+8.91%		$1.13$1.03122,020 shs$18.67 million
04/03/2024$0.98$1.01
+2.85%		$1.02$0.9848,082 shs$17.14 million
04/02/2024$1.07$0.98
-8.22%		$1.09$0.9770,467 shs$16.67 million
04/01/2024$1.03$1.07
+3.88%		$1.09$1.0322,316 shs$18.16 million
03/29/2024$1.03$1.03$1.12$1.0181,350 shs$17.48 million
03/28/2024$1.10$1.03
-6.36%		$1.12$1.0181,350 shs$17.48 million
03/27/2024$1.12$1.10
-1.79%		$1.15$1.0879,510 shs$18.67 million
03/26/2024$1.16$1.12
-3.45%		$1.16$1.0959,720 shs$19.01 million
03/25/2024$1.14$1.16
+1.75%		$1.16$1.1243,831 shs$19.69 million
03/22/2024$1.12$1.14
+1.79%		$1.14$1.0944,460 shs$19.35 million
03/21/2024$1.09$1.12
+2.75%		$1.15$1.1031,965 shs$19.01 million
03/20/2024$1.14$1.09
-4.39%		$1.19$1.0854,841 shs$18.50 million
03/19/2024$1.15$1.14
-0.87%		$1.18$1.1355,999 shs$19.35 million
03/18/2024$1.15$1.15$1.19$1.1256,715 shs$19.52 million
03/15/2024$1.14$1.15
+0.88%		$1.18$1.1435,235 shs$19.51 million
03/14/2024$1.17$1.14
-2.56%		$1.22$1.1278,993 shs$19.35 million
03/13/2024$1.09$1.17
+7.34%		$1.18$1.0692,530 shs$19.86 million
The #1 Biotech Stock to Watch in 2024 is Attacking Viruses in a Unique Way (Ad)

See how with its ongoing expansion and development of its diverse and promising product pipeline, this small-cap NYSE company is positioned to be a dominant and innovative leader in the nanomedicine and antiviral therapy space.

Click to read
03/12/2024$1.10$1.09
-0.91%		$1.21$1.0890,790 shs$18.50 million
03/11/2024$1.13$1.10
-2.22%		$1.16$1.0941,627 shs$18.67 million
03/08/2024$1.14$1.13
-0.88%		$1.18$1.0844,612 shs$19.07 million
03/07/2024$1.27$1.14
-10.63%		$1.28$1.10165,408 shs$19.24 million
03/06/2024$1.25$1.27
+1.60%		$1.31$1.2387,234 shs$21.53 million
03/05/2024$1.30$1.25
-3.85%		$1.32$1.2246,923 shs$21.19 million
03/04/2024$1.31$1.30
-0.76%		$1.31$1.2177,899 shs$22.04 million
03/01/2024$1.36$1.31
-3.68%		$1.45$1.3158,417 shs$22.21 million
02/29/2024$1.38$1.36
-1.45%		$1.40$1.2957,543 shs$23.05 million
02/28/2024$1.37$1.38
+0.73%		$1.40$1.3545,935 shs$23.39 million
02/27/2024$1.42$1.37
-3.52%		$1.44$1.35100,973 shs$23.22 million
02/26/2024$1.47$1.42
-3.40%		$1.50$1.37135,503 shs$24.07 million
02/23/2024$1.32$1.50
+13.64%		$1.50$1.28368,103 shs$25.43 million
02/22/2024$1.22$1.32
+8.20%		$1.32$1.20109,372 shs$22.37 million
02/21/2024$1.23$1.22
-0.81%		$1.28$1.2239,167 shs$20.68 million
02/20/2024$1.25$1.23
-1.60%		$1.34$1.22113,631 shs$20.85 million
02/19/2024$1.25$1.25$1.61$1.03855,100 shs$21.19 million
02/16/2024$1.03$1.25
+21.36%		$1.61$1.03854,689 shs$21.19 million
02/15/2024$1.03$1.03$1.10$0.99179,381 shs$17.46 million
02/14/2024$1.03$1.03$1.09$1.0053,948 shs$17.46 million
02/13/2024$1.10$1.03
-6.36%		$1.15$1.0035,971 shs$17.46 million
02/12/2024$0.91$1.10
+20.32%		$1.16$0.88504,667 shs$18.65 million
02/09/2024$0.86$0.91
+6.30%		$0.93$0.8437,182 shs$15.50 million
02/08/2024$0.86$0.86
-0.28%		$0.93$0.8470,101 shs$14.58 million
02/07/2024$0.90$0.86
-3.77%		$0.95$0.8650,753 shs$14.62 million
02/06/2024$0.95$0.90
-5.66%		$0.94$0.88128,763 shs$15.19 million

Related Companies:
This page (NASDAQ:TLPH) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
The #1 lithium battery stock to have on your radar in 2024!
Smallcaps Daily
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press