Talphera, Inc. (TLPH) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$1.26

$0.04 (-3.08%)

Last update: 04:00 PM EST

Day's range

$1.23

$1.33

5 DAY PERFORMANCE

-5.26%

1 MONTH PERFORMANCE

-0.79%

3 MONTH PERFORMANCE

+129.42%

6 MONTH PERFORMANCE

+158.41%

YEAR-TO-DATE PERFORMANCE

+140.41%

1 YEAR PERFORMANCE

+84.21%

Talphera, Inc. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
12/04/2025	$1.31	$1.26 (-3.82%)	$1.33	$1.23	534.20 K	$43.51 M
12/03/2025	$1.27	$1.30 (2.36%)	$1.30	$1.24	218.48 K	$44.89 M
12/02/2025	$1.23	$1.26 (2.44%)	$1.31	$1.23	140.24 K	$43.51 M
12/01/2025	$1.35	$1.22 (-9.63%)	$1.38	$1.20	235.21 K	$42.13 M
11/28/2025	$1.32	$1.33 (0.76%)	$1.39	$1.31	116.04 K	$45.93 M
11/26/2025	$1.32	$1.31 (-0.76%)	$1.39	$1.29	258.00 K	$45.23 M
11/25/2025	$1.47	$1.32 (-10.2%)	$1.51	$1.28	540.91 K	$45.58 M
11/24/2025	$1.37	$1.46 (6.57%)	$1.57	$1.34	720.54 K	$50.41 M
11/21/2025	$1.29	$1.34 (3.88%)	$1.37	$1.26	182.05 K	$46.27 M
11/20/2025	$1.34	$1.31 (-2.24%)	$1.35	$1.26	170.93 K	$45.23 M
11/19/2025	$1.35	$1.32 (-2.22%)	$1.37	$1.28	166.83 K	$45.58 M
11/18/2025	$1.31	$1.34 (2.29%)	$1.40	$1.30	238.78 K	$46.27 M
11/17/2025	$1.28	$1.32 (3.13%)	$1.40	$1.25	692.80 K	$45.58 M
11/14/2025	$1.06	$1.25 (17.92%)	$1.31	$1.06	888.50 K	$43.16 M
11/13/2025	$1.09	$1.05 (-3.67%)	$1.17	$1.01	706.30 K	$36.26 M
11/12/2025	$1.29	$1.29 (0%)	$1.35	$1.27	412.21 K	$44.54 M
11/11/2025	$1.26	$1.29 (2.38%)	$1.30	$1.24	125.05 K	$44.54 M
11/10/2025	$1.25	$1.27 (1.6%)	$1.31	$1.20	131.75 K	$43.85 M
11/07/2025	$1.15	$1.24 (7.83%)	$1.24	$1.13	180.00 K	$42.82 M
11/06/2025	$1.26	$1.16 (-7.94%)	$1.30	$1.16	203.32 K	$40.06 M
11/05/2025	$1.28	$1.27 (-0.78%)	$1.32	$1.24	139.63 K	$43.85 M
11/04/2025	$1.37	$1.28 (-6.57%)	$1.40	$1.26	430.14 K	$44.20 M
11/03/2025	$1.38	$1.41 (2.17%)	$1.42	$1.34	444.98 K	$48.69 M
10/31/2025	$1.23	$1.34 (8.94%)	$1.34	$1.22	193.91 K	$46.27 M
10/30/2025	$1.25	$1.24 (-0.8%)	$1.27	$1.21	104.25 K	$42.82 M
10/29/2025	$1.30	$1.23 (-5.38%)	$1.32	$1.21	238.28 K	$42.47 M
10/28/2025	$1.27	$1.30 (2.36%)	$1.31	$1.23	284.10 K	$44.89 M
10/27/2025	$1.16	$1.26 (8.62%)	$1.29	$1.16	463.14 K	$43.51 M
10/24/2025	$1.16	$1.15 (-0.86%)	$1.17	$1.12	96.90 K	$39.71 M
10/23/2025	$1.17	$1.14 (-2.56%)	$1.18	$1.13	154.52 K	$39.36 M
10/22/2025	$1.17	$1.18 (0.85%)	$1.19	$1.08	285.40 K	$40.75 M
10/21/2025	$1.11	$1.13 (1.8%)	$1.16	$1.09	472.42 K	$39.02 M
10/20/2025	$1.06	$1.15 (8.49%)	$1.18	$1.05	502.49 K	$39.71 M
10/17/2025	$1.23	$1.07 (-13.01%)	$1.24	$1.04	426.65 K	$36.95 M
10/16/2025	$1.19	$1.16 (-2.52%)	$1.23	$1.12	756.31 K	$40.06 M
10/15/2025	$1.12	$1.11 (-0.89%)	$1.17	$1.10	207.10 K	$38.33 M
10/14/2025	$1.17	$1.14 (-2.56%)	$1.24	$1.13	226.83 K	$39.36 M
10/13/2025	$1.26	$1.17 (-7.14%)	$1.31	$1.16	360.00 K	$40.40 M
10/10/2025	$1.27	$1.23 (-3.15%)	$1.35	$1.20	358.54 K	$42.47 M
10/09/2025	$1.33	$1.27 (-4.51%)	$1.39	$1.21	504.50 K	$43.85 M
10/08/2025	$1.20	$1.32 (10%)	$1.45	$1.19	743.57 K	$45.58 M
10/07/2025	$1.14	$1.26 (10.53%)	$1.35	$1.12	1.71 M	$43.51 M
10/06/2025	$0.99	$1.10 (11.11%)	$1.19	$0.97	1.46 M	$37.98 M
10/03/2025	$0.92	$0.95 (3.71%)	$0.97	$0.86	502.12 K	$32.80 M
10/02/2025	$0.93	$0.94 (1.2%)	$0.95	$0.91	140.53 K	$32.50 M
10/01/2025	$0.88	$0.93 (6.02%)	$0.93	$0.87	173.25 K	$32.23 M
09/30/2025	$0.89	$0.89 (0.19%)	$0.91	$0.87	70.25 K	$30.84 M
09/29/2025	$0.92	$0.91 (-1.53%)	$0.92	$0.88	111.12 K	$31.42 M
09/26/2025	$0.91	$0.91 (0.15%)	$0.93	$0.88	194.59 K	$31.30 M
09/25/2025	$0.91	$0.90 (-0.87%)	$0.92	$0.87	227.60 K	$31.15 M
09/24/2025	$0.92	$0.92 (0.37%)	$0.93	$0.89	169.33 K	$31.89 M
09/23/2025	$0.93	$0.93 (-1.01%)	$0.95	$0.89	117.40 K	$31.96 M
09/22/2025	$0.86	$0.93 (8.02%)	$0.93	$0.85	164.50 K	$32.11 M
09/19/2025	$0.89	$0.85 (-4.49%)	$0.92	$0.85	297.87 K	$29.35 M
09/18/2025	$0.95	$0.93 (-1.77%)	$0.96	$0.88	282.33 K	$32.22 M
09/17/2025	$0.95	$0.94 (-1.17%)	$0.97	$0.93	178.00 K	$32.46 M
09/16/2025	$0.94	$0.98 (4.22%)	$0.98	$0.91	393.30 K	$33.84 M
09/15/2025	$0.93	$0.98 (5.38%)	$1.05	$0.88	808.30 K	$33.84 M
09/12/2025	$1.05	$0.94 (-10.48%)	$1.20	$0.90	1.74 M	$32.46 M
09/11/2025	$0.86	$1.00 (15.27%)	$1.02	$0.83	1.44 M	$34.39 M
09/10/2025	$0.85	$0.85 (0.53%)	$0.89	$0.81	581.14 K	$29.35 M
09/09/2025	$0.77	$0.85 (10.78%)	$0.96	$0.74	2.74 M	$29.45 M
09/08/2025	$0.58	$0.82 (41.21%)	$1.07	$0.56	71.99 M	$28.28 M
09/05/2025	$0.50	$0.55 (9.62%)	$0.55	$0.50	149.11 K	$18.96 M