-
5 DAY PERFORMANCE
-21.35% -
1 MONTH PERFORMANCE
-36.36% -
3 MONTH PERFORMANCE
-21.60% -
6 MONTH PERFORMANCE
-35.19% -
YEAR-TO-DATE PERFORMANCE
-5.41% -
1 YEAR PERFORMANCE
+42.86%
Talphera, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/18/2024 | $0.79 | $0.68 (-13.86%) | $0.79 | $0.67 | 85,674 | $17.82 M |
| 11/15/2024 | $0.69 | $0.69 (0.01%) | $0.75 | $0.65 | 115,866 | $18.09 M |
| 11/14/2024 | $0.87 | $0.66 (-23.9%) | $0.91 | $0.65 | 410,100 | $17.36 M |
| 11/13/2024 | $0.87 | $0.89 (2.3%) | $0.91 | $0.87 | 38,500 | $23.33 M |
| 11/12/2024 | $0.90 | $0.91 (1.11%) | $0.93 | $0.87 | 52,600 | $23.85 M |
| 11/11/2024 | $0.91 | $0.89 (-2.2%) | $0.92 | $0.87 | 48,600 | $23.33 M |
| 11/08/2024 | $0.87 | $0.91 (3.9%) | $0.93 | $0.86 | 38,132 | $23.79 M |
| 11/07/2024 | $0.91 | $0.90 (-1.1%) | $0.93 | $0.89 | 38,731 | $23.58 M |
| 11/06/2024 | $0.86 | $0.91 (5.94%) | $0.94 | $0.81 | 77,235 | $23.87 M |
| 11/05/2024 | $0.94 | $0.89 (-5.64%) | $0.94 | $0.88 | 17,800 | $23.24 M |
| 11/04/2024 | $0.92 | $0.89 (-3.34%) | $0.92 | $0.87 | 34,300 | $23.30 M |
| 11/01/2024 | $0.94 | $0.92 (-2.12%) | $0.95 | $0.90 | 34,867 | $24.11 M |
| 10/31/2024 | $0.91 | $0.94 (3.14%) | $0.98 | $0.91 | 23,036 | $24.59 M |
| 10/30/2024 | $0.91 | $0.92 (1.13%) | $1.00 | $0.91 | 24,819 | $24.11 M |
| 10/29/2024 | $1.00 | $0.96 (-3.78%) | $1.00 | $0.93 | 20,300 | $25.15 M |
| 10/28/2024 | $0.93 | $1.00 (7.32%) | $1.02 | $0.93 | 56,911 | $26.20 M |
| 10/25/2024 | $0.95 | $0.97 (2.45%) | $0.98 | $0.94 | 19,278 | $25.50 M |
| 10/24/2024 | $0.96 | $0.96 (-0.1%) | $1.02 | $0.94 | 90,443 | $25.13 M |
| 10/23/2024 | $1.02 | $0.97 (-4.9%) | $1.04 | $0.95 | 74,217 | $25.42 M |
| 10/22/2024 | $1.03 | $0.94 (-8.74%) | $1.03 | $0.92 | 96,416 | $24.63 M |
| 10/21/2024 | $1.10 | $1.04 (-5.45%) | $1.15 | $1.00 | 207,905 | $27.25 M |
| 10/18/2024 | $1.06 | $1.10 (3.77%) | $1.14 | $1.05 | 181,133 | $28.82 M |
| 10/17/2024 | $0.85 | $1.16 (36.5%) | $1.19 | $0.83 | 1.44 M | $30.39 M |
| 10/16/2024 | $0.82 | $0.83 (1.52%) | $0.85 | $0.80 | 51,400 | $21.81 M |
| 10/15/2024 | $0.80 | $0.80 (-0.11%) | $0.82 | $0.79 | 12,300 | $20.98 M |
| 10/14/2024 | $0.77 | $0.78 (0.52%) | $0.82 | $0.76 | 23,100 | $20.36 M |
| 10/11/2024 | $0.83 | $0.79 (-4.78%) | $0.83 | $0.77 | 35,141 | $20.70 M |
| 10/10/2024 | $0.78 | $0.80 (2.56%) | $0.82 | $0.76 | 20,944 | $20.96 M |
| 10/09/2024 | $0.81 | $0.77 (-4.95%) | $0.83 | $0.77 | 32,500 | $20.18 M |
| 10/08/2024 | $0.82 | $0.79 (-3.61%) | $0.82 | $0.79 | 21,002 | $20.71 M |
| 10/07/2024 | $0.78 | $0.79 (1.28%) | $0.83 | $0.77 | 25,904 | $20.70 M |
| 10/04/2024 | $0.79 | $0.78 (-1.27%) | $0.86 | $0.71 | 96,885 | $20.44 M |
| 10/03/2024 | $0.82 | $0.79 (-3.34%) | $0.85 | $0.75 | 77,730 | $20.70 M |
| 10/02/2024 | $0.85 | $0.81 (-4.84%) | $0.87 | $0.81 | 90,100 | $21.22 M |
| 10/01/2024 | $0.85 | $0.85 (-0.22%) | $0.90 | $0.84 | 36,564 | $22.29 M |
| 09/30/2024 | $0.90 | $0.86 (-4.81%) | $0.90 | $0.83 | 52,407 | $22.44 M |
| 09/27/2024 | $0.80 | $0.86 (7.36%) | $0.86 | $0.78 | 54,060 | $22.51 M |
| 09/26/2024 | $0.80 | $0.81 (1.2%) | $0.81 | $0.75 | 97,338 | $21.21 M |
| 09/25/2024 | $0.89 | $0.80 (-10.65%) | $0.89 | $0.78 | 272,200 | $20.84 M |
| 09/24/2024 | $0.91 | $0.87 (-4.3%) | $0.96 | $0.85 | 106,600 | $22.82 M |
| 09/23/2024 | $0.95 | $0.91 (-4.58%) | $0.96 | $0.89 | 30,800 | $23.75 M |
| 09/20/2024 | $0.95 | $0.92 (-3.22%) | $0.99 | $0.88 | 78,800 | $24.09 M |
| 09/19/2024 | $0.90 | $0.94 (4.6%) | $0.98 | $0.90 | 34,104 | $24.67 M |
| 09/18/2024 | $0.86 | $0.90 (4.65%) | $0.95 | $0.86 | 178,742 | $23.58 M |
| 09/17/2024 | $0.90 | $0.87 (-3.33%) | $0.90 | $0.86 | 30,541 | $22.80 M |
| 09/16/2024 | $0.87 | $0.88 (1.15%) | $0.93 | $0.87 | 55,300 | $23.06 M |
| 09/13/2024 | $0.92 | $0.90 (-2.17%) | $0.94 | $0.85 | 94,038 | $23.58 M |
| 09/12/2024 | $0.92 | $0.90 (-1.64%) | $0.97 | $0.90 | 76,300 | $23.58 M |
| 09/11/2024 | $0.92 | $0.92 (0.01%) | $1.03 | $0.90 | 62,884 | $24.11 M |
| 09/10/2024 | $1.02 | $0.93 (-9.25%) | $1.03 | $0.90 | 85,200 | $24.25 M |
| 09/09/2024 | $0.97 | $1.04 (7.22%) | $1.05 | $0.96 | 96,000 | $27.25 M |
| 09/06/2024 | $1.00 | $0.99 (-1%) | $1.04 | $0.96 | 44,200 | $25.94 M |
| 09/05/2024 | $1.00 | $1.01 (1%) | $1.05 | $0.92 | 131,152 | $26.46 M |
| 09/04/2024 | $1.01 | $0.96 (-5.32%) | $1.04 | $0.95 | 80,200 | $25.06 M |
| 09/03/2024 | $1.05 | $1.00 (-4.76%) | $1.08 | $0.98 | 124,300 | $26.20 M |
| 08/30/2024 | $0.96 | $1.04 (8.33%) | $1.05 | $0.96 | 129,500 | $27.25 M |
| 08/29/2024 | $1.00 | $0.98 (-2.4%) | $1.00 | $0.94 | 84,114 | $25.57 M |
| 08/28/2024 | $0.95 | $0.93 (-2.11%) | $1.00 | $0.93 | 54,706 | $24.37 M |
| 08/27/2024 | $1.00 | $0.97 (-2.98%) | $1.02 | $0.93 | 183,700 | $25.42 M |
| 08/26/2024 | $0.92 | $0.95 (3.9%) | $1.00 | $0.90 | 115,804 | $24.91 M |
| 08/23/2024 | $0.90 | $0.90 (0%) | $0.92 | $0.88 | 45,785 | $23.58 M |
| 08/22/2024 | $0.95 | $0.90 (-5.25%) | $0.95 | $0.88 | 59,500 | $23.58 M |
| 08/21/2024 | $0.86 | $0.91 (5.51%) | $0.94 | $0.86 | 30,600 | $23.87 M |
| 08/20/2024 | $0.93 | $0.90 (-3.24%) | $0.94 | $0.89 | 31,456 | $23.58 M |
| 08/19/2024 | $0.86 | $0.93 (8.14%) | $0.94 | $0.86 | 42,000 | $24.37 M |