S&P 500$7,515.34
-0.79%
2m
DOW 30$52,498.64
-0.26%
2m
NASDAQ 100$29,264.10
-1.88%
2m
Russell 2000$293.48
-0.85%
2m
Russell 1000$410.01
-0.75%
2m
S&P 400$3,758.76
-0.56%
2m
S&P 600$1,762.76
-0.39%
2m

Talphera (TLPH)

NASDAQ

$1.41-$0.01 (-0.70%)

Price as of Jul 14, 2026 6:02 AM EDT

$73.7M
Market Cap
199.64%
1-Year Change
Drug Manufacturers - Specialty & Generic
Industry

1 Month
+62.58%

Low Price$0.89

High Price$1.46
3 Months
+82.43%

Low Price$0.74

High Price$1.46
1 Year
+199.64%

Low Price$0.39

High Price$1.46

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
07/13/2026	1.46	1.47	1.37	1.42	-2.74%	491,384
07/10/2026	1.38	1.50	1.37	1.46	+7.35%	1,234,661
07/09/2026	1.27	1.36	1.22	1.36	+8.80%	1,092,555
07/08/2026	1.19	1.29	1.17	1.25	+5.04%	863,908
07/07/2026	1.18	1.28	1.14	1.19	+0.85%	770,731
07/06/2026	1.06	1.21	1.00	1.18	+10.28%	874,786
07/02/2026	1.05	1.10	1.03	1.07	+1.90%	427,101
07/01/2026	1.04	1.07	1.00	1.05	+1.94%	365,615
06/30/2026	1.03	1.08	1.02	1.03	-1.90%	291,840
06/29/2026	1.01	1.06	1.01	1.05	+1.94%	94,022
06/26/2026	1.07	1.07	0.99	1.03	-3.74%	270,967
06/25/2026	1.08	1.13	1.03	1.07	+0.94%	204,208
06/24/2026	1.06	1.12	1.05	1.06	+0.95%	330,842
06/23/2026	1.00	1.11	0.98	1.05	+6.90%	272,228
06/22/2026	1.09	1.10	0.97	0.98	-9.89%	496,794
06/18/2026	0.96	1.09	0.96	1.09	+12.36%	790,310
06/17/2026	0.93	1.06	0.92	0.97	+5.31%	378,837
06/16/2026	0.90	0.93	0.86	0.92	+4.06%	175,015
06/15/2026	0.88	0.91	0.87	0.89	+1.36%	140,762
06/12/2026	0.85	0.91	0.85	0.87	+5.23%	233,807
06/11/2026	0.80	0.85	0.80	0.83	+2.68%	156,121
06/10/2026	0.80	0.85	0.80	0.81	-0.90%	73,842
06/09/2026	0.83	0.86	0.79	0.82	-3.68%	171,312
06/08/2026	0.83	0.90	0.83	0.85	+9.26%	406,660
06/05/2026	0.83	0.83	0.77	0.78	-3.12%	163,160
06/04/2026	0.77	0.84	0.77	0.80	+4.55%	126,563
06/03/2026	0.76	0.80	0.76	0.77	-1.30%	140,616
06/02/2026	0.78	0.81	0.77	0.78	-2.20%	129,955
06/01/2026	0.80	0.81	0.79	0.79	-2.86%	97,108
05/29/2026	0.83	0.84	0.79	0.82	-0.68%	186,302
05/28/2026	0.82	0.86	0.80	0.82	+0.24%	92,093
05/27/2026	0.82	0.83	0.80	0.82	+2.45%	78,024
05/26/2026	0.81	0.84	0.79	0.80	-1.85%	109,910
05/22/2026	0.81	0.85	0.81	0.82	-0.32%	43,882
05/21/2026	0.80	0.83	0.80	0.82	-0.76%	57,999
05/20/2026	0.82	0.87	0.79	0.82	-0.94%	208,353
05/19/2026	0.79	0.84	0.79	0.83	+4.33%	158,208
05/18/2026	0.87	0.88	0.77	0.80	-5.98%	270,141
05/15/2026	0.89	0.93	0.84	0.85	-5.52%	102,222
05/14/2026	0.91	0.94	0.86	0.90	-0.42%	274,572
05/13/2026	0.88	0.91	0.85	0.90	+5.11%	148,916
05/13/2026	-$0.04 Earnings
05/12/2026	0.87	0.90	0.83	0.86	-1.15%	124,238
05/11/2026	0.90	0.92	0.85	0.87	-4.01%	234,193
05/08/2026	0.88	0.92	0.88	0.90	+2.89%	65,548
05/07/2026	0.86	0.90	0.84	0.88	+0.94%	116,664
05/06/2026	0.92	0.93	0.87	0.87	-3.63%	112,648
05/05/2026	0.88	0.96	0.86	0.90	+1.39%	93,930
05/04/2026	0.92	0.95	0.89	0.89	-3.06%	98,916
05/01/2026	0.91	0.99	0.91	0.92	+1.06%	169,382
04/30/2026	0.83	0.93	0.81	0.91	+12.40%	323,702
04/29/2026	0.76	0.83	0.76	0.81	+5.77%	182,495
04/28/2026	0.74	0.79	0.73	0.76	+3.46%	163,382
04/27/2026	0.77	0.80	0.74	0.74	-4.65%	115,145
04/24/2026	0.83	0.83	0.76	0.78	-3.00%	48,016
04/23/2026	0.79	0.81	0.78	0.80	+1.64%	121,428
04/22/2026	0.76	0.80	0.76	0.79	+3.69%	155,291
04/21/2026	0.78	0.81	0.74	0.76	-3.12%	184,693
04/20/2026	0.80	0.82	0.77	0.78	-2.50%	74,323
04/17/2026	0.79	0.84	0.79	0.80	-0.79%	105,261
04/16/2026	0.82	0.86	0.79	0.81	-2.67%	102,221
04/15/2026	0.83	0.85	0.80	0.83	-1.87%	78,646
04/14/2026	0.78	0.85	0.78	0.85	+8.81%	193,025
04/13/2026	0.75	0.80	0.74	0.78	+2.34%	105,061
04/10/2026	0.85	0.85	0.76	0.76	-6.35%	59,207
04/09/2026	0.78	0.86	0.78	0.81	+2.81%	142,645
04/08/2026	0.78	0.86	0.78	0.79	-0.21%	208,430
04/07/2026	0.74	0.79	0.69	0.79	+8.29%	298,881
04/06/2026	0.74	0.74	0.69	0.73	+1.22%	86,340
04/02/2026	0.74	0.77	0.71	0.72	-7.12%	179,863
04/01/2026	0.77	0.80	0.75	0.78	+4.12%	58,709
03/31/2026	0.75	0.77	0.74	0.75	+0.15%	74,689
03/30/2026	0.76	0.76	0.71	0.75	+0.58%	131,213
03/27/2026	0.78	0.80	0.73	0.74	-4.03%	101,241
03/26/2026	0.82	0.82	0.76	0.77	-2.99%	141,345
03/25/2026	0.74	0.80	0.73	0.80	+9.08%	428,272
03/24/2026	0.78	0.88	0.70	0.73	-8.87%	534,952
03/23/2026	0.85	0.85	0.75	0.80	-3.81%	277,503
03/23/2026	-$0.06 Earnings
03/20/2026	0.81	0.85	0.78	0.83	+2.99%	396,925
03/19/2026	0.77	0.82	0.76	0.81	+4.94%	154,142
03/18/2026	0.82	0.85	0.75	0.77	-8.20%	229,403
03/17/2026	0.79	0.86	0.79	0.84	+5.92%	170,515
03/16/2026	0.79	0.80	0.76	0.79	-0.54%	127,568
03/13/2026	0.80	0.81	0.78	0.80	-1.65%	143,172
03/12/2026	0.88	0.89	0.77	0.81	-9.63%	414,338
03/11/2026	0.87	0.90	0.85	0.90	+1.17%	214,702
03/10/2026	0.88	0.90	0.86	0.89	-0.58%	118,889
03/09/2026	0.86	0.90	0.86	0.89	+2.74%	126,527
03/06/2026	0.88	0.89	0.85	0.87	-0.83%	50,796
03/05/2026	0.92	0.93	0.86	0.87	-3.87%	125,081
03/04/2026	0.88	0.94	0.88	0.91	+1.63%	220,812
03/03/2026	0.89	0.93	0.88	0.90	-1.80%	95,140
03/02/2026	0.88	0.93	0.88	0.91	+0.02%	243,723
02/27/2026	0.91	0.92	0.89	0.91	-1.44%	126,396
02/26/2026	0.93	0.95	0.91	0.92	-3.64%	142,944
02/25/2026	1.00	1.00	0.90	0.96	+8.98%	279,340
02/24/2026	0.97	0.97	0.88	0.88	-6.22%	285,805
02/23/2026	0.86	0.99	0.84	0.94	+20.92%	1,592,369
02/20/2026	0.79	0.79	0.76	0.78	-3.87%	51,448