• SPX
  • $5,633.09
  • 0.13 %
  • $7.07
  • DJI
  • $41,622.08
  • 0.55 %
  • $228.30
  • N225
  • $36,203.22
  • -1.03 %
  • -$378.54
  • FTSE
  • $8,341.61
  • 0.76 %
  • $63.17
  • IXIC
  • $17,592.13
  • -0.52 %
  • -$91.85
Talphera, Inc. (TLPH) Charts

Talphera, Inc. (TLPH) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$0.88

-$0.03

(-3.07%)

Day's range
$0.87
Day's range
$0.93
  • 5 DAY PERFORMANCE

    -2.22%
  • 1 MONTH PERFORMANCE

    -1.44%
  • 3 MONTH PERFORMANCE

    -11.38%
  • 6 MONTH PERFORMANCE

    -23.48%
  • YEAR-TO-DATE PERFORMANCE

    +18.92%
  • 1 YEAR PERFORMANCE

    -4.35%

Talphera, Inc. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
09/16/2024 $0.87 $0.88   (1.15%) $0.93 $0.87 55,196 $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
08/16/2024 $0.92 $0.89   (-2.95%) $0.93 $0.86 39,316 $23.40 M
08/15/2024 $0.85 $0.87   (2.35%) $0.94 $0.85 19,700 $22.80 M
08/14/2024 $0.90 $0.86   (-4.44%) $0.95 $0.83 140,445 $22.53 M
08/13/2024 $0.99 $0.91   (-8.08%) $0.99 $0.90 42,509 $23.84 M
08/12/2024 $0.96 $0.96   (0.2%) $0.98 $0.92 38,618 $25.20 M
08/09/2024 $1.00 $0.98   (-1.75%) $1.02 $0.95 34,300 $25.74 M
08/08/2024 $0.94 $0.96   (2.18%) $0.97 $0.94 58,802 $25.17 M
08/07/2024 $0.92 $0.92   (-0.26%) $0.96 $0.90 47,700 $24.11 M
08/06/2024 $0.88 $0.87   (-0.91%) $0.96 $0.87 38,800 $22.85 M
08/05/2024 $0.86 $0.88   (2.33%) $0.90 $0.86 11,809 $23.06 M
08/02/2024 $0.95 $0.90   (-5.26%) $0.95 $0.89 21,300 $23.58 M
08/01/2024 $1.00 $0.93   (-6.74%) $1.00 $0.91 36,605 $24.44 M
07/31/2024 $1.03 $0.99   (-3.87%) $1.03 $0.97 29,100 $25.94 M
07/30/2024 $1.07 $1.01   (-5.61%) $1.07 $1.00 52,600 $26.46 M
07/29/2024 $0.88 $1.06   (20.62%) $1.09 $0.84 392,519 $27.77 M
07/26/2024 $0.89 $0.89   (0.09%) $0.90 $0.86 9,853 $23.21 M
07/25/2024 $0.83 $0.88   (6.37%) $0.90 $0.83 10,600 $23.13 M
07/24/2024 $0.86 $0.86   (-0.58%) $0.89 $0.83 32,100 $22.40 M
07/23/2024 $0.87 $0.85   (-2.39%) $0.87 $0.83 73,900 $22.22 M
07/22/2024 $0.85 $0.87   (2.33%) $0.87 $0.85 32,850 $22.79 M
07/19/2024 $0.89 $0.87   (-2.25%) $0.90 $0.86 19,354 $22.80 M
07/18/2024 $0.92 $0.86   (-6.52%) $0.92 $0.86 67,015 $22.53 M
07/17/2024 $0.92 $0.92   (0%) $0.92 $0.91 11,191 $24.11 M
07/16/2024 $0.93 $0.91   (-2.11%) $0.93 $0.90 46,575 $23.85 M
07/15/2024 $0.91 $0.92   (1.08%) $0.93 $0.91 15,606 $24.11 M
07/12/2024 $0.91 $0.93   (2.21%) $0.94 $0.89 47,186 $24.37 M
07/11/2024 $0.90 $0.90   (0.14%) $0.91 $0.89 11,372 $23.61 M
07/10/2024 $0.93 $0.89   (-4.19%) $0.93 $0.89 10,007 $23.35 M
07/09/2024 $0.93 $0.89   (-4.46%) $0.93 $0.86 29,023 $23.28 M
07/08/2024 $0.90 $0.90   (0.08%) $0.94 $0.87 6,851 $23.60 M
07/05/2024 $0.96 $0.94   (-2.08%) $0.96 $0.89 24,724 $24.63 M
07/03/2024 $0.95 $0.92   (-3.16%) $0.95 $0.90 22,393 $24.11 M
07/02/2024 $0.88 $0.92   (4.55%) $0.96 $0.88 57,968 $24.11 M
07/01/2024 $0.87 $0.92   (5.32%) $0.92 $0.86 28,097 $24.01 M
06/28/2024 $0.90 $0.89   (-1.11%) $0.92 $0.87 41,683 $23.32 M
06/27/2024 $0.87 $0.91   (4.6%) $0.92 $0.86 43,266 $23.84 M
06/26/2024 $0.89 $0.88   (-1.12%) $0.90 $0.85 9,675 $23.06 M
06/25/2024 $0.86 $0.83   (-3.6%) $0.87 $0.82 60,296 $21.75 M
06/24/2024 $0.95 $0.89   (-6.41%) $0.95 $0.88 13,700 $23.19 M
06/21/2024 $0.87 $0.93   (6.8%) $0.93 $0.83 119,624 $24.35 M
06/20/2024 $0.82 $0.83   (0.85%) $0.90 $0.80 102,861 $21.67 M
06/18/2024 $0.97 $0.78   (-19.47%) $1.00 $0.78 376,268 $20.47 M
06/17/2024 $1.06 $0.99   (-6.32%) $1.06 $0.96 88,042 $26.02 M
×
New Alert

Select an alert type

Choose sentiment spike or mentions spike or both to receive email alerts and app notification for the selected stock.
Note: Please be aware that you will receive an email only once a day, around 8:00 AM (EST), in the event of any spike.
In future if you don't want to receive any email then delete stocks added into alert section.

New Alert

Setup alert

×

Premium Content

This content is only available for premium members. Please become a paid member to access.

Download App

Currently, memberships can only be purchased through the app.

×

Log In


or

download app using google store Continue with Google download app using apple Continue with Apple

Email Verification

An email with a verification code has been sent to your email address.

Welcome to StockNews!

Create Your Account

Email Verification

An email with a verification code has been sent to your email address.