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)

1.100 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 1.140 1.140 1.083 1.100 125,963 -0.03(-2.65%)
Dec 24, 2025 1.110 1.159 1.090 1.130 44,095 +0.02(+1.80%)
Dec 23, 2025 1.080 1.220 1.050 1.110 559,468 +0.04(+3.74%)
Dec 22, 2025 1.110 1.140 1.020 1.070 812,014 -0.03(-2.73%)
Dec 19, 2025 1.110 1.140 1.030 1.100 1,465,186 -0.01(-0.90%)
Dec 18, 2025 1.130 1.135 1.070 1.110 858,279 -0.01(-0.89%)
Dec 17, 2025 1.200 1.220 1.100 1.120 330,537 -0.08(-6.67%)
Dec 16, 2025 1.180 1.245 1.150 1.200 443,494 +0.02(+1.69%)
Dec 15, 2025 1.160 1.199 1.150 1.180 406,894 -0.01(-0.84%)
Dec 12, 2025 1.210 1.280 1.180 1.190 361,267 +0.00(+0.00%)
Dec 11, 2025 1.250 1.269 1.190 1.190 521,772 -0.06(-4.80%)
Dec 10, 2025 1.250 1.295 1.250 1.250 242,050 +0.02(+1.63%)
Dec 09, 2025 1.300 1.320 1.210 1.230 409,179 -0.06(-4.65%)
Dec 08, 2025 1.250 1.320 1.200 1.290 337,473 +0.06(+4.88%)
Dec 05, 2025 1.260 1.290 1.195 1.230 264,251 -0.03(-2.38%)
Dec 04, 2025 1.310 1.325 1.230 1.260 534,184 -0.04(-3.08%)
Dec 03, 2025 1.270 1.300 1.240 1.300 218,434 +0.04(+3.17%)
Dec 02, 2025 1.230 1.310 1.230 1.260 139,725 +0.04(+3.28%)
Dec 01, 2025 1.350 1.380 1.200 1.220 233,706 -0.11(-8.27%)
Nov 28, 2025 1.320 1.390 1.310 1.330 116,040 +0.02(+1.53%)
Nov 26, 2025 1.320 1.390 1.294 1.310 257,995 -0.01(-0.76%)
Nov 25, 2025 1.470 1.510 1.280 1.320 540,708 -0.14(-9.59%)
Nov 24, 2025 1.370 1.570 1.340 1.460 720,342 +0.12(+8.96%)
Nov 21, 2025 1.290 1.370 1.260 1.340 182,046 +0.03(+2.29%)
Nov 20, 2025 1.340 1.350 1.260 1.310 170,790 -0.01(-0.76%)
Nov 19, 2025 1.350 1.370 1.280 1.320 166,823 -0.02(-1.49%)
Nov 18, 2025 1.310 1.400 1.300 1.340 238,502 +0.02(+1.52%)
Nov 17, 2025 1.280 1.400 1.250 1.320 692,800 +0.07(+5.60%)
Nov 14, 2025 1.060 1.305 1.060 1.250 888,502 +0.20(+19.05%)
Nov 13, 2025 1.090 1.165 1.010 1.050 706,269 -0.24(-18.60%)
Nov 12, 2025 1.290 1.350 1.270 1.290 401,434 +0.00(+0.00%)
Nov 11, 2025 1.260 1.304 1.240 1.290 125,043 +0.02(+1.57%)
Nov 10, 2025 1.250 1.310 1.200 1.270 131,578 +0.03(+2.42%)
Nov 07, 2025 1.150 1.240 1.130 1.240 179,950 +0.08(+6.90%)
Nov 06, 2025 1.260 1.295 1.160 1.160 203,273 -0.11(-8.66%)
Nov 05, 2025 1.280 1.320 1.240 1.270 139,573 -0.01(-0.78%)
Nov 04, 2025 1.370 1.400 1.260 1.280 429,389 -0.13(-9.22%)
Nov 03, 2025 1.380 1.420 1.340 1.410 444,925 +0.07(+5.22%)
Oct 31, 2025 1.230 1.340 1.221 1.340 193,906 +0.10(+8.06%)
Oct 30, 2025 1.250 1.270 1.210 1.240 104,247 +0.01(+0.81%)
Oct 29, 2025 1.300 1.320 1.210 1.230 238,130 -0.07(-5.38%)
Oct 28, 2025 1.270 1.310 1.230 1.300 284,014 +0.04(+3.17%)
Oct 27, 2025 1.160 1.289 1.160 1.260 462,651 +0.11(+9.57%)
Oct 24, 2025 1.160 1.170 1.120 1.150 96,850 +0.01(+0.88%)
Oct 23, 2025 1.170 1.180 1.130 1.140 154,522 -0.04(-3.39%)
Oct 22, 2025 1.170 1.190 1.080 1.180 285,281 +0.05(+4.42%)
Oct 21, 2025 1.110 1.155 1.090 1.130 469,580 -0.02(-1.74%)
Oct 20, 2025 1.060 1.180 1.050 1.150 502,491 +0.08(+7.48%)
Oct 17, 2025 1.230 1.240 1.040 1.070 426,646 -0.09(-7.76%)
Oct 16, 2025 1.190 1.230 1.120 1.160 756,307 +0.05(+4.50%)
Oct 15, 2025 1.120 1.170 1.100 1.110 187,065 -0.03(-2.63%)
Oct 14, 2025 1.170 1.239 1.130 1.140 226,829 -0.03(-2.56%)
Oct 13, 2025 1.260 1.308 1.160 1.170 359,987 -0.06(-4.88%)
Oct 10, 2025 1.270 1.350 1.200 1.230 358,540 -0.04(-3.15%)
Oct 09, 2025 1.330 1.390 1.210 1.270 503,301 -0.05(-3.79%)
Oct 08, 2025 1.200 1.450 1.190 1.320 743,554 +0.06(+4.76%)
Oct 07, 2025 1.140 1.350 1.120 1.260 1,702,948 +0.16(+14.55%)
Oct 06, 2025 0.9900 1.190 0.9660 1.100 1,458,253 +0.15(+15.79%)
Oct 03, 2025 0.9160 0.9699 0.8600 0.9500 502,119 +0.01(+0.93%)
Oct 02, 2025 0.9300 0.9500 0.9100 0.9412 140,504 +0.01(+0.82%)
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.