• SPX
  • $5,893.62
  • 0.39 %
  • $23.00
  • DJI
  • $43,389.60
  • -0.13 %
  • -$55.39
  • N225
  • $38,286.69
  • 0.17 %
  • $66.06
  • FTSE
  • $8,109.32
  • 0.57 %
  • $45.71
  • IXIC
  • $18,791.81
  • 0.6 %
  • $111.69
Talphera, Inc. (TLPH) Charts

Talphera, Inc. (TLPH) Charts

NASDAQ Currency in USD Disclaimer

Stock Price

$0.70

$0.01

(1.1%)

Day's range
$0.67
Day's range
$0.79
  • 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
×
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 Stocks.News!

Create Your Account

Email Verification

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