5 DAY PERFORMANCE
-13.59%
1 MONTH PERFORMANCE
-23.28%
3 MONTH PERFORMANCE
-34.07%
6 MONTH PERFORMANCE
-1.43%
YEAR-TO-DATE PERFORMANCE
-21.93%
1 YEAR PERFORMANCE
-29.92%
Talphera Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $1.03 | $1.01 (-1.94%) | $1.06 | $1.01 | 122.74 K | $76.28 M |
| 11/04/2026 | $1.01 | $1.05 (3.96%) | $1.07 | $1.01 | 92.50 K | $79.30 M |
| 11/03/2026 | $1.02 | $1.04 (1.96%) | $1.06 | $1.00 | 81.01 K | $78.55 M |
| 11/02/2026 | $1.05 | $1.01 (-3.81%) | $1.05 | $1.01 | 55.90 K | $76.28 M |
| 10/30/2026 | $1.07 | $1.03 (-3.74%) | $1.08 | $1.03 | 83.50 K | $77.79 M |
| 10/29/2026 | $1.10 | $1.07 (-2.73%) | $1.10 | $1.07 | 18.81 K | $80.81 M |
| 10/28/2026 | $1.09 | $1.09 (0%) | $1.10 | $1.06 | 60.73 K | $82.32 M |
| 10/27/2026 | $1.07 | $1.09 (1.87%) | $1.10 | $1.07 | 31.81 K | $82.32 M |
| 10/26/2026 | $1.06 | $1.07 (0.94%) | $1.08 | $1.05 | 42.44 K | $80.81 M |
| 10/23/2026 | $1.05 | $1.08 (2.86%) | $1.08 | $1.05 | 76.74 K | $81.57 M |
| 10/22/2026 | $1.08 | $1.05 (-2.78%) | $1.10 | $1.05 | 38.00 K | $79.30 M |
| 10/21/2026 | $1.08 | $1.07 (-0.93%) | $1.13 | $1.05 | 38.41 K | $80.81 M |
| 10/20/2026 | $1.09 | $1.07 (-1.83%) | $1.11 | $1.07 | 19.21 K | $80.81 M |
| 10/19/2026 | $1.08 | $1.08 (0%) | $1.10 | $1.08 | 32.42 K | $81.57 M |
| 10/16/2026 | $1.06 | $1.08 (1.89%) | $1.14 | $1.06 | 42.89 K | $81.57 M |
| 10/15/2026 | $1.06 | $1.07 (0.94%) | $1.09 | $1.06 | 35.11 K | $80.81 M |
| 10/14/2026 | $1.05 | $1.06 (0.95%) | $1.08 | $1.05 | 49.30 K | $80.06 M |
| 10/13/2026 | $1.08 | $1.07 (-0.93%) | $1.08 | $1.06 | 62.82 K | $80.81 M |
| 10/12/2026 | $1.09 | $1.08 (-0.92%) | $1.10 | $1.08 | 26.54 K | $81.57 M |
| 10/09/2026 | $1.08 | $1.08 (0%) | $1.09 | $1.07 | 64.70 K | $81.57 M |
| 10/08/2026 | $1.05 | $1.08 (2.86%) | $1.09 | $1.03 | 242.90 K | $81.57 M |
| 10/07/2026 | $1.10 | $1.05 (-4.55%) | $1.11 | $1.05 | 270.22 K | $79.30 M |
| 10/06/2026 | $1.16 | $1.11 (-4.31%) | $1.18 | $1.10 | 115.80 K | $83.83 M |
| 10/05/2026 | $1.15 | $1.16 (0.87%) | $1.19 | $1.13 | 587.12 K | $87.61 M |
| 10/02/2026 | $1.11 | $1.13 (1.8%) | $1.14 | $1.09 | 345.05 K | $85.35 M |
| 10/01/2026 | $1.17 | $1.12 (-4.27%) | $1.17 | $1.12 | 106.40 K | $84.59 M |
| 09/30/2026 | $1.17 | $1.16 (-0.85%) | $1.19 | $1.16 | 56.10 K | $87.61 M |
| 09/29/2026 | $1.20 | $1.17 (-2.5%) | $1.21 | $1.17 | 66.90 K | $88.37 M |
| 09/28/2026 | $1.18 | $1.19 (0.85%) | $1.21 | $1.16 | 188.30 K | $89.88 M |
| 09/25/2026 | $1.17 | $1.18 (0.85%) | $1.19 | $1.17 | 131.74 K | $89.12 M |
| 09/24/2026 | $1.17 | $1.17 (0%) | $1.18 | $1.15 | 145.50 K | $88.37 M |
| 09/23/2026 | $1.16 | $1.16 (0%) | $1.18 | $1.15 | 81.35 K | $87.61 M |
| 09/22/2026 | $1.18 | $1.17 (-0.85%) | $1.18 | $1.15 | 44.40 K | $88.37 M |
| 09/21/2026 | $1.16 | $1.17 (0.86%) | $1.17 | $1.15 | 136.56 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 |
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.
