5 DAY PERFORMANCE
+12.73%
1 MONTH PERFORMANCE
-1.74%
3 MONTH PERFORMANCE
-4.62%
6 MONTH PERFORMANCE
-31.11%
YEAR-TO-DATE PERFORMANCE
+18.30%
1 YEAR PERFORMANCE
-47.01%
Talphera, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.56 | $0.55 (-1.53%) | $0.60 | $0.55 | 22,000 | $14.45 M |
| 03/11/2025 | $0.55 | $0.55 (0.92%) | $0.60 | $0.55 | 33,601 | $14.42 M |
| 03/10/2025 | $0.57 | $0.53 (-6.53%) | $0.60 | $0.52 | 21,100 | $13.89 M |
| 03/07/2025 | $0.52 | $0.55 (5.67%) | $0.60 | $0.52 | 38,100 | $14.42 M |
| 03/06/2025 | $0.55 | $0.51 (-7.1%) | $0.55 | $0.51 | 50,985 | $13.39 M |
| 03/05/2025 | $0.51 | $0.55 (6.67%) | $0.55 | $0.51 | 22,900 | $14.29 M |
| 03/04/2025 | $0.53 | $0.54 (1.68%) | $0.54 | $0.51 | 16,273 | $14.13 M |
| 03/03/2025 | $0.56 | $0.54 (-2.7%) | $0.56 | $0.53 | 24,641 | $14.15 M |
| 02/28/2025 | $0.59 | $0.56 (-5.17%) | $0.60 | $0.54 | 75,995 | $14.67 M |
| 02/27/2025 | $0.57 | $0.58 (2.28%) | $0.58 | $0.55 | 19,900 | $15.15 M |
| 02/26/2025 | $0.57 | $0.55 (-3.33%) | $0.60 | $0.54 | 27,915 | $14.44 M |
| 02/25/2025 | $0.56 | $0.58 (3.58%) | $0.63 | $0.56 | 32,472 | $15.20 M |
| 02/24/2025 | $0.60 | $0.54 (-9.63%) | $0.64 | $0.52 | 202,078 | $14.21 M |
| 02/21/2025 | $0.65 | $0.60 (-7.9%) | $0.67 | $0.60 | 48,100 | $15.74 M |
| 02/20/2025 | $0.62 | $0.61 (-1.29%) | $0.64 | $0.61 | 60,044 | $16.04 M |
| 02/19/2025 | $0.62 | $0.63 (0.98%) | $0.64 | $0.61 | 58,606 | $16.41 M |
| 02/18/2025 | $0.67 | $0.62 (-6.87%) | $0.67 | $0.62 | 68,800 | $16.36 M |
| 02/14/2025 | $0.63 | $0.67 (6.94%) | $0.68 | $0.62 | 96,975 | $17.56 M |
| 02/13/2025 | $0.64 | $0.63 (-1.64%) | $0.64 | $0.60 | 9,200 | $16.54 M |
| 02/12/2025 | $0.62 | $0.61 (-0.65%) | $0.63 | $0.61 | 25,904 | $16.02 M |
| 02/11/2025 | $0.63 | $0.62 (-0.8%) | $0.65 | $0.61 | 30,700 | $16.25 M |
| 02/10/2025 | $0.61 | $0.63 (4.12%) | $0.65 | $0.61 | 37,100 | $16.51 M |
| 02/07/2025 | $0.70 | $0.65 (-7.14%) | $0.70 | $0.63 | 11,400 | $17.04 M |
| 02/06/2025 | $0.63 | $0.69 (9.58%) | $0.69 | $0.60 | 31,365 | $18.09 M |
| 02/05/2025 | $0.64 | $0.63 (-1.55%) | $0.65 | $0.62 | 7,900 | $16.51 M |
| 02/04/2025 | $0.58 | $0.62 (7.07%) | $0.64 | $0.57 | 77,100 | $16.28 M |
| 02/03/2025 | $0.58 | $0.57 (-2.59%) | $0.63 | $0.56 | 79,100 | $14.81 M |
| 01/31/2025 | $0.71 | $0.64 (-10.56%) | $0.71 | $0.54 | 326,514 | $16.65 M |
| 01/30/2025 | $0.70 | $0.70 (-0.03%) | $0.72 | $0.68 | 51,700 | $18.34 M |
| 01/29/2025 | $0.74 | $0.70 (-5.27%) | $0.75 | $0.69 | 35,143 | $18.38 M |
| 01/28/2025 | $0.78 | $0.73 (-6.05%) | $0.78 | $0.73 | 108,300 | $19.09 M |
| 01/27/2025 | $0.68 | $0.72 (5.88%) | $0.78 | $0.68 | 152,427 | $18.87 M |
| 01/24/2025 | $0.65 | $0.68 (4.45%) | $0.70 | $0.64 | 63,037 | $17.82 M |
| 01/23/2025 | $0.70 | $0.71 (1.43%) | $0.72 | $0.69 | 137,040 | $18.61 M |
| 01/22/2025 | $0.63 | $0.71 (13.26%) | $0.73 | $0.63 | 226,803 | $18.73 M |
| 01/21/2025 | $0.65 | $0.63 (-2.6%) | $0.69 | $0.63 | 59,620 | $16.52 M |
| 01/17/2025 | $0.61 | $0.67 (9.66%) | $0.68 | $0.61 | 70,527 | $17.56 M |
| 01/16/2025 | $0.59 | $0.62 (5.84%) | $0.65 | $0.57 | 60,760 | $16.25 M |
| 01/15/2025 | $0.58 | $0.58 (0.26%) | $0.62 | $0.55 | 50,439 | $15.22 M |
| 01/14/2025 | $0.60 | $0.58 (-2.52%) | $0.64 | $0.56 | 88,200 | $15.20 M |
| 01/13/2025 | $0.58 | $0.58 (-1.01%) | $0.61 | $0.55 | 72,600 | $15.10 M |
| 01/10/2025 | $0.57 | $0.60 (5.26%) | $0.61 | $0.55 | 87,016 | $15.73 M |
| 01/08/2025 | $0.65 | $0.58 (-10.63%) | $0.65 | $0.55 | 58,000 | $15.23 M |
| 01/07/2025 | $0.62 | $0.64 (3.23%) | $0.65 | $0.61 | 31,551 | $16.78 M |
| 01/06/2025 | $0.62 | $0.62 (0%) | $0.65 | $0.58 | 181,422 | $16.25 M |
| 01/03/2025 | $0.60 | $0.62 (3.89%) | $0.63 | $0.59 | 98,228 | $16.26 M |
| 01/02/2025 | $0.53 | $0.59 (11.34%) | $0.60 | $0.53 | 240,304 | $15.47 M |
| 12/31/2024 | $0.51 | $0.52 (1.96%) | $0.55 | $0.51 | 61,500 | $13.74 M |
| 12/30/2024 | $0.51 | $0.54 (4.08%) | $0.55 | $0.51 | 121,811 | $14.03 M |
| 12/27/2024 | $0.51 | $0.53 (3.52%) | $0.55 | $0.51 | 163,109 | $13.89 M |
| 12/26/2024 | $0.60 | $0.51 (-15.83%) | $0.61 | $0.50 | 646,300 | $13.24 M |
| 12/24/2024 | $0.60 | $0.62 (3.05%) | $0.63 | $0.60 | 18,200 | $16.21 M |
| 12/23/2024 | $0.63 | $0.61 (-2.7%) | $0.63 | $0.61 | 18,600 | $16.07 M |
| 12/20/2024 | $0.62 | $0.64 (2.88%) | $0.69 | $0.60 | 76,610 | $16.65 M |
| 12/19/2024 | $0.60 | $0.62 (2.92%) | $0.66 | $0.60 | 45,500 | $16.19 M |
| 12/18/2024 | $0.63 | $0.61 (-3.81%) | $0.66 | $0.61 | 64,700 | $15.89 M |
| 12/17/2024 | $0.66 | $0.63 (-4.69%) | $0.67 | $0.61 | 180,107 | $16.51 M |
| 12/16/2024 | $0.64 | $0.68 (5.14%) | $0.68 | $0.64 | 58,600 | $17.69 M |
| 12/13/2024 | $0.68 | $0.65 (-4.4%) | $0.68 | $0.64 | 63,000 | $17.04 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.
