-
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 |