5 DAY PERFORMANCE
-30.47%
1 MONTH PERFORMANCE
-25.21%
3 MONTH PERFORMANCE
+1.33%
6 MONTH PERFORMANCE
+9.31%
YEAR-TO-DATE PERFORMANCE
-21.93%
1 YEAR PERFORMANCE
+127.33%
Talphera Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $1.43 | $1.43 (0%) | $1.47 | $1.41 | 0 | $61.50 M |
| 08/06/2026 | $1.40 | $1.43 (2.14%) | $1.44 | $1.38 | 343.49 K | $60.65 M |
| 08/05/2026 | $1.37 | $1.35 (-1.46%) | $1.43 | $1.35 | 170.30 K | $57.25 M |
| 08/04/2026 | $1.33 | $1.36 (2.26%) | $1.39 | $1.33 | 123.03 K | $57.68 M |
| 08/03/2026 | $1.26 | $1.33 (5.56%) | $1.34 | $1.26 | 121.33 K | $56.41 M |
| 07/31/2026 | $1.35 | $1.28 (-5.19%) | $1.41 | $1.28 | 197.35 K | $54.29 M |
| 07/30/2026 | $1.32 | $1.36 (3.03%) | $1.36 | $1.31 | 71.06 K | $57.68 M |
| 07/29/2026 | $1.29 | $1.31 (1.55%) | $1.35 | $1.26 | 132.94 K | $55.56 M |
| 07/28/2026 | $1.23 | $1.30 (5.69%) | $1.31 | $1.22 | 148.00 K | $55.13 M |
| 07/27/2026 | $1.35 | $1.26 (-6.67%) | $1.35 | $1.25 | 389.84 K | $53.44 M |
| 07/24/2026 | $1.40 | $1.35 (-3.57%) | $1.43 | $1.31 | 89.66 K | $57.25 M |
| 07/23/2026 | $1.27 | $1.37 (7.87%) | $1.38 | $1.25 | 241.30 K | $58.10 M |
| 07/22/2026 | $1.31 | $1.29 (-1.53%) | $1.31 | $1.27 | 84.02 K | $54.71 M |
| 07/21/2026 | $1.29 | $1.31 (1.55%) | $1.33 | $1.26 | 198.60 K | $55.56 M |
| 07/20/2026 | $1.32 | $1.29 (-2.27%) | $1.32 | $1.26 | 205.90 K | $54.71 M |
| 07/17/2026 | $1.32 | $1.33 (0.76%) | $1.36 | $1.26 | 320.40 K | $56.41 M |
| 07/16/2026 | $1.44 | $1.35 (-6.25%) | $1.44 | $1.33 | 225.60 K | $57.25 M |
| 07/15/2026 | $1.39 | $1.44 (3.6%) | $1.47 | $1.39 | 475.81 K | $61.07 M |
| 07/14/2026 | $1.40 | $1.41 (0.71%) | $1.44 | $1.33 | 308.00 K | $59.80 M |
| 07/13/2026 | $1.46 | $1.42 (-2.74%) | $1.47 | $1.37 | 491.38 K | $60.22 M |
| 07/10/2026 | $1.38 | $1.46 (5.8%) | $1.50 | $1.37 | 1.23 M | $61.92 M |
| 07/09/2026 | $1.27 | $1.36 (7.09%) | $1.36 | $1.22 | 1.09 M | $57.68 M |
| 07/08/2026 | $1.19 | $1.25 (5.04%) | $1.29 | $1.17 | 863.91 K | $53.01 M |
| 07/07/2026 | $1.18 | $1.19 (0.85%) | $1.27 | $1.14 | 770.73 K | $50.47 M |
| 07/06/2026 | $1.06 | $1.18 (11.32%) | $1.21 | $1.00 | 874.79 K | $50.04 M |
| 07/02/2026 | $1.05 | $1.07 (1.9%) | $1.10 | $1.03 | 427.10 K | $45.38 M |
| 07/01/2026 | $1.04 | $1.05 (0.96%) | $1.07 | $1.00 | 365.62 K | $44.53 M |
| 06/30/2026 | $1.03 | $1.03 (0%) | $1.08 | $1.02 | 291.84 K | $43.68 M |
| 06/29/2026 | $1.01 | $1.05 (3.96%) | $1.06 | $1.01 | 94.02 K | $44.53 M |
| 06/26/2026 | $1.07 | $1.03 (-3.74%) | $1.07 | $0.99 | 271.00 K | $43.68 M |
| 06/25/2026 | $1.08 | $1.07 (-0.93%) | $1.13 | $1.03 | 204.21 K | $45.38 M |
| 06/24/2026 | $1.06 | $1.06 (0%) | $1.12 | $1.05 | 330.84 K | $44.96 M |
| 06/23/2026 | $1.00 | $1.05 (5%) | $1.11 | $0.98 | 272.23 K | $44.53 M |
| 06/22/2026 | $1.09 | $0.98 (-9.89%) | $1.10 | $0.97 | 496.80 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 |
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.
