ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Talphera, Inc. - Common Stock (NQ:TLPH)

0.8012 -0.0317 (-3.81%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 23, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 23, 2026 0.8500 0.8500 0.7540 0.8012 277,496 -0.03(-3.81%)
Mar 20, 2026 0.8100 0.8473 0.7803 0.8329 396,925 +0.02(+2.99%)
Mar 19, 2026 0.7700 0.8197 0.7610 0.8087 154,143 +0.04(+4.94%)
Mar 18, 2026 0.8236 0.8546 0.7461 0.7706 229,404 -0.07(-8.20%)
Mar 17, 2026 0.7900 0.8600 0.7900 0.8394 170,316 +0.05(+5.92%)
Mar 16, 2026 0.7900 0.8026 0.7554 0.7925 127,569 -0.00(-0.54%)
Mar 13, 2026 0.8000 0.8079 0.7820 0.7968 143,174 -0.01(-1.65%)
Mar 12, 2026 0.8840 0.8881 0.7711 0.8102 413,634 -0.09(-9.63%)
Mar 11, 2026 0.8684 0.9025 0.8464 0.8965 214,702 +0.01(+1.17%)
Mar 10, 2026 0.8847 0.8985 0.8565 0.8861 118,889 -0.01(-0.58%)
Mar 09, 2026 0.8552 0.8985 0.8552 0.8913 126,528 +0.02(+2.74%)
Mar 06, 2026 0.8800 0.8888 0.8501 0.8675 50,796 -0.01(-0.83%)
Mar 05, 2026 0.9199 0.9300 0.8600 0.8748 124,990 -0.04(-3.87%)
Mar 04, 2026 0.8800 0.9400 0.8810 0.9100 220,112 +0.01(+1.63%)
Mar 03, 2026 0.8900 0.9295 0.8756 0.8954 95,140 -0.02(-1.80%)
Mar 02, 2026 0.8800 0.9300 0.8757 0.9118 243,722 +0.00(+0.02%)
Feb 27, 2026 0.9135 0.9200 0.8901 0.9116 126,396 -0.01(-1.44%)
Feb 26, 2026 0.9300 0.9547 0.9062 0.9249 142,745 -0.03(-3.64%)
Feb 25, 2026 0.9976 0.9976 0.9000 0.9598 279,239 +0.08(+8.98%)
Feb 24, 2026 0.9700 0.9700 0.8801 0.8807 285,610 -0.06(-6.22%)
Feb 23, 2026 0.8600 0.9860 0.8427 0.9391 1,590,892 +0.16(+20.92%)
Feb 20, 2026 0.7940 0.7941 0.7618 0.7766 51,448 -0.03(-3.87%)
Feb 19, 2026 0.7994 0.8200 0.7808 0.8079 39,878 -0.00(-0.26%)
Feb 18, 2026 0.8000 0.8219 0.7821 0.8100 163,238 +0.02(+2.09%)
Feb 17, 2026 0.7950 0.8220 0.7800 0.7934 58,824 -0.02(-2.15%)
Feb 13, 2026 0.8100 0.8300 0.7950 0.8108 78,451 -0.00(-0.18%)
Feb 12, 2026 0.8400 0.8792 0.7841 0.8123 146,014 -0.00(-0.05%)
Feb 11, 2026 0.8500 0.8600 0.8100 0.8127 171,568 -0.02(-2.80%)
Feb 10, 2026 0.8354 0.8791 0.8056 0.8361 100,528 +0.00(+0.42%)
Feb 09, 2026 0.7900 0.8398 0.7750 0.8326 136,561 +0.02(+2.26%)
Feb 06, 2026 0.7800 0.8355 0.7601 0.8142 97,623 +0.03(+3.21%)
Feb 05, 2026 0.8000 0.8100 0.7800 0.7889 92,033 -0.01(-1.00%)
Feb 04, 2026 0.8800 0.8800 0.7536 0.7969 333,654 -0.08(-8.81%)
Feb 03, 2026 0.8900 0.9182 0.8328 0.8739 436,555 -0.00(-0.35%)
Feb 02, 2026 0.9300 0.9595 0.8680 0.8770 287,360 -0.08(-8.26%)
Jan 30, 2026 0.9600 0.9819 0.9300 0.9560 224,368 -0.02(-1.85%)
Jan 29, 2026 0.9770 0.9900 0.9500 0.9740 207,416 -0.02(-1.61%)
Jan 28, 2026 1.010 1.010 0.9600 0.9899 201,584 -0.01(-1.01%)
Jan 27, 2026 1.000 1.009 0.9860 1.000 112,302 +0.00(+0.00%)
Jan 26, 2026 1.000 1.040 0.9800 1.000 198,811 +0.00(+0.01%)
Jan 23, 2026 1.000 1.020 0.9850 0.9999 179,958 -0.01(-1.00%)
Jan 22, 2026 0.9800 1.030 0.9800 1.010 243,463 +0.01(+1.00%)
Jan 21, 2026 1.000 1.020 0.9801 1.000 85,343 +0.00(+0.28%)
Jan 20, 2026 1.000 1.015 0.9751 0.9972 103,897 -0.00(-0.28%)
Jan 16, 2026 1.020 1.020 0.9800 1.000 294,663 +0.01(+0.76%)
Jan 15, 2026 1.040 1.040 0.9925 0.9925 153,788 -0.05(-4.57%)
Jan 14, 2026 1.020 1.072 1.010 1.040 114,134 +0.01(+0.97%)
Jan 13, 2026 1.030 1.030 0.9800 1.030 116,078 +0.00(+0.00%)
Jan 12, 2026 1.060 1.060 0.9700 1.030 837,675 -0.03(-2.83%)
Jan 09, 2026 1.090 1.150 1.050 1.060 399,918 -0.03(-2.75%)
Jan 08, 2026 1.270 1.280 1.050 1.090 1,193,553 -0.17(-13.49%)
Jan 07, 2026 1.190 1.290 1.170 1.260 766,154 +0.07(+5.88%)
Jan 06, 2026 1.230 1.250 1.160 1.190 387,524 -0.04(-3.25%)
Jan 05, 2026 1.170 1.270 1.141 1.230 537,617 +0.07(+6.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.