5 DAY PERFORMANCE
-18.35%
1 MONTH PERFORMANCE
+9.19%
3 MONTH PERFORMANCE
+11.08%
6 MONTH PERFORMANCE
-19.82%
YEAR-TO-DATE PERFORMANCE
-21.93%
1 YEAR PERFORMANCE
+102.27%
Talphera Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $1.09 | $0.98 (-9.89%) | $1.10 | $0.97 | 496.79 K | $41.66 M |
| 06/18/2026 | $0.96 | $1.09 (13.54%) | $1.09 | $0.96 | 790.31 K | $46.23 M |
| 06/17/2026 | $0.93 | $0.97 (4.42%) | $1.06 | $0.92 | 378.84 K | $41.14 M |
| 06/16/2026 | $0.90 | $0.92 (2.58%) | $0.93 | $0.86 | 175.02 K | $39.07 M |
| 06/15/2026 | $0.88 | $0.89 (0.6%) | $0.91 | $0.87 | 140.76 K | $37.55 M |
| 06/12/2026 | $0.85 | $0.87 (2.75%) | $0.91 | $0.85 | 233.81 K | $37.04 M |
| 06/11/2026 | $0.80 | $0.83 (3.18%) | $0.85 | $0.80 | 156.12 K | $35.20 M |
| 06/10/2026 | $0.80 | $0.81 (1.04%) | $0.85 | $0.80 | 73.84 K | $34.28 M |
| 06/09/2026 | $0.83 | $0.82 (-1.73%) | $0.86 | $0.79 | 171.31 K | $34.59 M |
| 06/08/2026 | $0.83 | $0.85 (1.78%) | $0.90 | $0.83 | 406.66 K | $35.91 M |
| 06/05/2026 | $0.83 | $0.78 (-6.63%) | $0.83 | $0.77 | 163.20 K | $32.87 M |
| 06/04/2026 | $0.77 | $0.80 (4.55%) | $0.84 | $0.77 | 126.56 K | $33.93 M |
| 06/03/2026 | $0.76 | $0.77 (0.16%) | $0.80 | $0.76 | 140.62 K | $32.45 M |
| 06/02/2026 | $0.78 | $0.78 (-0.95%) | $0.81 | $0.77 | 130.00 K | $32.88 M |
| 06/01/2026 | $0.80 | $0.79 (-1.28%) | $0.81 | $0.79 | 97.11 K | $33.62 M |
| 05/29/2026 | $0.83 | $0.82 (-1.32%) | $0.84 | $0.79 | 186.30 K | $34.61 M |
| 05/28/2026 | $0.82 | $0.82 (-0.22%) | $0.86 | $0.80 | 92.10 K | $34.84 M |
| 05/27/2026 | $0.82 | $0.82 (0.56%) | $0.83 | $0.80 | 78.02 K | $34.76 M |
| 05/26/2026 | $0.81 | $0.80 (-0.63%) | $0.84 | $0.79 | 109.91 K | $33.93 M |
| 05/22/2026 | $0.81 | $0.82 (1.24%) | $0.85 | $0.81 | 43.90 K | $34.57 M |
| 05/21/2026 | $0.80 | $0.82 (2.8%) | $0.83 | $0.80 | 58.00 K | $34.68 M |
| 05/20/2026 | $0.82 | $0.82 (0.73%) | $0.87 | $0.79 | 208.40 K | $34.95 M |
| 05/19/2026 | $0.79 | $0.83 (5.83%) | $0.84 | $0.79 | 158.21 K | $35.28 M |
| 05/18/2026 | $0.87 | $0.80 (-8.36%) | $0.88 | $0.77 | 270.14 K | $33.81 M |
| 05/15/2026 | $0.89 | $0.85 (-4.74%) | $0.93 | $0.84 | 102.22 K | $35.96 M |
| 05/14/2026 | $0.91 | $0.90 (-1.37%) | $0.94 | $0.86 | 274.60 K | $38.06 M |
| 05/13/2026 | $0.88 | $0.90 (2.48%) | $0.91 | $0.85 | 148.92 K | $38.22 M |
| 05/12/2026 | $0.87 | $0.86 (-1.55%) | $0.90 | $0.83 | 124.24 K | $36.37 M |
| 05/11/2026 | $0.90 | $0.87 (-4.07%) | $0.92 | $0.85 | 234.19 K | $36.79 M |
| 05/08/2026 | $0.88 | $0.90 (2.92%) | $0.92 | $0.88 | 65.55 K | $38.33 M |
| 05/07/2026 | $0.86 | $0.88 (2.13%) | $0.90 | $0.84 | 116.66 K | $37.25 M |
| 05/06/2026 | $0.92 | $0.87 (-5.42%) | $0.93 | $0.87 | 112.65 K | $36.90 M |
| 05/05/2026 | $0.88 | $0.90 (3.07%) | $0.96 | $0.86 | 93.93 K | $38.29 M |
| 05/04/2026 | $0.92 | $0.89 (-3.21%) | $0.95 | $0.89 | 98.92 K | $37.77 M |
| 05/01/2026 | $0.91 | $0.92 (0.95%) | $0.99 | $0.91 | 169.40 K | $38.96 M |
| 04/30/2026 | $0.83 | $0.91 (9.65%) | $0.93 | $0.81 | 323.70 K | $38.55 M |
| 04/29/2026 | $0.76 | $0.81 (6.62%) | $0.83 | $0.76 | 182.50 K | $34.30 M |
| 04/28/2026 | $0.74 | $0.76 (4.03%) | $0.79 | $0.73 | 163.40 K | $32.43 M |
| 04/27/2026 | $0.77 | $0.74 (-4.58%) | $0.80 | $0.74 | 115.15 K | $31.34 M |
| 04/24/2026 | $0.83 | $0.78 (-6.51%) | $0.83 | $0.76 | 48.02 K | $32.87 M |
| 04/23/2026 | $0.79 | $0.80 (1.77%) | $0.81 | $0.78 | 121.43 K | $33.89 M |
| 04/22/2026 | $0.76 | $0.79 (3.43%) | $0.80 | $0.76 | 155.30 K | $33.34 M |
| 04/21/2026 | $0.78 | $0.76 (-2.43%) | $0.81 | $0.74 | 184.70 K | $32.15 M |
| 04/20/2026 | $0.80 | $0.78 (-2.07%) | $0.82 | $0.77 | 74.32 K | $33.19 M |
| 04/17/2026 | $0.79 | $0.80 (1.3%) | $0.84 | $0.79 | 105.30 K | $34.04 M |
| 04/16/2026 | $0.82 | $0.81 (-1.34%) | $0.86 | $0.79 | 102.22 K | $34.31 M |
| 04/15/2026 | $0.83 | $0.83 (0.13%) | $0.85 | $0.80 | 78.65 K | $35.25 M |
| 04/14/2026 | $0.78 | $0.85 (8.59%) | $0.85 | $0.78 | 193.03 K | $35.92 M |
| 04/13/2026 | $0.75 | $0.78 (3.79%) | $0.80 | $0.74 | 105.06 K | $33.01 M |
| 04/10/2026 | $0.85 | $0.76 (-10.2%) | $0.85 | $0.76 | 59.21 K | $32.26 M |
| 04/09/2026 | $0.78 | $0.81 (4.32%) | $0.86 | $0.78 | 142.65 K | $34.45 M |
| 04/08/2026 | $0.78 | $0.79 (1.28%) | $0.86 | $0.78 | 208.43 K | $33.50 M |
| 04/07/2026 | $0.74 | $0.79 (6.99%) | $0.79 | $0.69 | 298.90 K | $33.58 M |
| 04/06/2026 | $0.74 | $0.73 (-1.2%) | $0.74 | $0.69 | 86.34 K | $31.01 M |
| 04/02/2026 | $0.74 | $0.72 (-2.79%) | $0.77 | $0.71 | 179.90 K | $30.63 M |
| 04/01/2026 | $0.77 | $0.78 (1.59%) | $0.80 | $0.75 | 58.71 K | $32.98 M |
| 03/31/2026 | $0.75 | $0.75 (-0.41%) | $0.77 | $0.74 | 74.70 K | $31.68 M |
| 03/30/2026 | $0.76 | $0.75 (-2.03%) | $0.76 | $0.71 | 131.21 K | $31.63 M |
| 03/27/2026 | $0.78 | $0.74 (-4.57%) | $0.80 | $0.73 | 101.24 K | $31.45 M |
| 03/26/2026 | $0.82 | $0.77 (-5.72%) | $0.82 | $0.76 | 141.35 K | $32.77 M |
| 03/25/2026 | $0.74 | $0.80 (7.62%) | $0.80 | $0.73 | 428.30 K | $33.78 M |
| 03/24/2026 | $0.78 | $0.73 (-6.52%) | $0.88 | $0.70 | 535.00 K | $30.96 M |
| 03/23/2026 | $0.85 | $0.80 (-5.74%) | $0.85 | $0.75 | 277.50 K | $33.98 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
