Talphera, Inc.
TLPHNASDAQHealthcare● Active
$0.85
+$0.07(+9.26%)
Market Cap$17373470
P/E Ratio—
52W High$1.57
52W Low$0.38
Talphera, Inc.（TLPH）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
tlph · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$32.20
Jun 14, 2021
-97.4% from here
5-Year Low5Y
$0.3800
Jul 14, 2025
+122.8% from low
IPO Priceadj.
$91.00
Feb 11, 2011
-99.1% since IPO
1 Year Ago
$0.5151
Jun 9, 2025
+64.4% in 1Y
5 Years Ago
$30.60
Jun 9, 2021
-97.2% in 5Y
10 Years Ago
$67.00
Jun 9, 2016
-98.7% in 10Y
Historical Price Data · TLPH
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $0.83 | $0.90 | $0.83 | $0.85 | $0.85 | 407K | +1.78% |
| Jun 5, 2026 | $0.83 | $0.83 | $0.77 | $0.78 | $0.78 | 163K | -6.63% |
| Jun 4, 2026 | $0.77 | $0.84 | $0.77 | $0.80 | $0.80 | 127K | +4.55% |
| Jun 3, 2026 | $0.76 | $0.80 | $0.76 | $0.77 | $0.77 | 141K | +0.16% |
| Jun 2, 2026 | $0.78 | $0.81 | $0.77 | $0.78 | $0.78 | 130K | -0.95% |
| Jun 1, 2026 | $0.80 | $0.81 | $0.79 | $0.79 | $0.79 | 97K | -1.28% |
| May 29, 2026 | $0.83 | $0.84 | $0.79 | $0.82 | $0.82 | 186K | -1.32% |
| May 28, 2026 | $0.82 | $0.86 | $0.80 | $0.82 | $0.82 | 92K | -0.22% |
| May 27, 2026 | $0.82 | $0.83 | $0.80 | $0.82 | $0.82 | 78K | +0.56% |
| May 26, 2026 | $0.81 | $0.84 | $0.79 | $0.80 | $0.80 | 110K | -0.63% |
| May 22, 2026 | $0.81 | $0.85 | $0.81 | $0.82 | $0.82 | 44K | +1.24% |
| May 21, 2026 | $0.80 | $0.83 | $0.80 | $0.82 | $0.82 | 58K | +2.80% |
| May 20, 2026 | $0.82 | $0.87 | $0.79 | $0.82 | $0.82 | 208K | +0.73% |
| May 19, 2026 | $0.79 | $0.84 | $0.79 | $0.83 | $0.83 | 158K | +5.83% |
| May 18, 2026 | $0.87 | $0.88 | $0.77 | $0.80 | $0.80 | 270K | -8.36% |
| May 15, 2026 | $0.89 | $0.93 | $0.84 | $0.85 | $0.85 | 102K | -4.74% |
| May 14, 2026 | $0.91 | $0.94 | $0.86 | $0.90 | $0.90 | 275K | -1.37% |
| May 13, 2026 | $0.88 | $0.91 | $0.85 | $0.90 | $0.90 | 149K | +2.48% |
| May 12, 2026 | $0.87 | $0.90 | $0.83 | $0.86 | $0.86 | 124K | -1.55% |
| May 11, 2026 | $0.90 | $0.92 | $0.85 | $0.87 | $0.87 | 234K | -4.07% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · TLPH
Jan 1 → Dec 31 · 6 years2026-25.7%$1.14 → $0.85
-25.7%
2025+115.1%$0.53 → $1.14
+115.1%
2024-30.1%$0.75 → $0.52
-30.1%
2023-67.8%$2.30 → $0.74
-67.8%
2022-80.5%$11.60 → $2.26
-80.5%
2021-62.7%$30.00 → $11.20
-62.7%
Best Year2025 · +115.1%
Worst Year2022 · -80.5%
Positive Years1 / 6
Avg Annual Return-25.3%
6Y Total Return-97.2%
6Y CAGR~-44.8% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in TLPH?
If you invested $1,000 in TLPH 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$13
Total Return-98.7%
CAGR~-35.4% / yr
Profit$-987
Based on Jun 9, 2016 · $67.00Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Talphera, Inc.（TLPH）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $0.85。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TLPH 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TLPH 历史股价FMP 日线复权 OHLCV