5 DAY PERFORMANCE
-25.21%
1 MONTH PERFORMANCE
-25.21%
3 MONTH PERFORMANCE
-18.35%
6 MONTH PERFORMANCE
+6.86%
YEAR-TO-DATE PERFORMANCE
-21.93%
1 YEAR PERFORMANCE
+4.71%
Talphera Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $1.15 | $1.17 (1.74%) | $1.17 | $1.15 | 136.07 K | $88.37 M |
| 09/18/2026 | $1.17 | $1.16 (-0.85%) | $1.18 | $1.16 | 79.50 K | $87.61 M |
| 09/17/2026 | $1.21 | $1.17 (-3.31%) | $1.21 | $1.16 | 111.00 K | $88.37 M |
| 09/16/2026 | $1.19 | $1.19 (0%) | $1.20 | $1.16 | 228.10 K | $89.88 M |
| 09/15/2026 | $1.24 | $1.19 (-4.03%) | $1.24 | $1.18 | 164.60 K | $89.88 M |
| 09/14/2026 | $1.26 | $1.24 (-1.59%) | $1.26 | $1.21 | 25.70 K | $93.65 M |
| 09/11/2026 | $1.24 | $1.24 (0%) | $1.26 | $1.23 | 151.34 K | $93.65 M |
| 09/10/2026 | $1.20 | $1.24 (3.33%) | $1.25 | $1.19 | 217.15 K | $93.65 M |
| 09/09/2026 | $1.20 | $1.22 (1.67%) | $1.23 | $1.19 | 62.91 K | $92.14 M |
| 09/08/2026 | $1.19 | $1.19 (0%) | $1.22 | $1.19 | 151.40 K | $89.88 M |
| 09/04/2026 | $1.20 | $1.20 (0%) | $1.21 | $1.20 | 59.87 K | $90.63 M |
| 09/03/2026 | $1.21 | $1.20 (-0.83%) | $1.21 | $1.19 | 64.80 K | $90.63 M |
| 09/02/2026 | $1.17 | $1.20 (2.56%) | $1.20 | $1.17 | 139.07 K | $90.63 M |
| 09/01/2026 | $1.19 | $1.18 (-0.84%) | $1.20 | $1.18 | 63.91 K | $89.12 M |
| 08/31/2026 | $1.20 | $1.19 (-0.83%) | $1.20 | $1.19 | 44.54 K | $89.88 M |
| 08/28/2026 | $1.23 | $1.20 (-2.44%) | $1.23 | $1.20 | 123.93 K | $90.63 M |
| 08/27/2026 | $1.26 | $1.23 (-2.38%) | $1.28 | $1.22 | 145.44 K | $92.90 M |
| 08/26/2026 | $1.23 | $1.26 (2.44%) | $1.27 | $1.21 | 206.60 K | $95.16 M |
| 08/25/2026 | $1.21 | $1.23 (1.65%) | $1.25 | $1.18 | 318.66 K | $92.90 M |
| 08/24/2026 | $1.19 | $1.19 (0%) | $1.22 | $1.18 | 86.64 K | $89.88 M |
| 08/21/2026 | $1.19 | $1.19 (0%) | $1.22 | $1.17 | 109.54 K | $89.88 M |
| 08/20/2026 | $1.19 | $1.19 (0%) | $1.21 | $1.18 | 217.50 K | $89.88 M |
| 08/19/2026 | $1.21 | $1.19 (-1.65%) | $1.23 | $1.18 | 558.80 K | $89.88 M |
| 08/18/2026 | $1.19 | $1.21 (1.68%) | $1.24 | $1.19 | 425.25 K | $91.39 M |
| 08/17/2026 | $1.24 | $1.20 (-3.23%) | $1.27 | $1.18 | 347.00 K | $90.63 M |
| 08/14/2026 | $1.20 | $1.23 (2.5%) | $1.28 | $1.19 | 341.76 K | $92.90 M |
| 08/13/2026 | $1.34 | $1.21 (-9.7%) | $1.36 | $1.11 | 1.57 M | $91.39 M |
| 08/12/2026 | $1.49 | $1.40 (-6.04%) | $1.50 | $1.32 | 497.73 K | $105.74 M |
| 08/11/2026 | $1.40 | $1.47 (5%) | $1.50 | $1.38 | 366.20 K | $111.02 M |
| 08/10/2026 | $1.43 | $1.41 (-1.4%) | $1.43 | $1.40 | 95.60 K | $106.49 M |
| 08/07/2026 | $1.44 | $1.43 (-0.69%) | $1.47 | $1.41 | 199.63 K | $60.65 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 |
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.
