Premium
Talphera Inc (TLPH)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 4.54545454545 | 0.66 | 0.69 | 0.6 | 82316 | 0.63431204 | CS |
| 4 | 0.01 | 1.47058823529 | 0.68 | 0.8 | 0.6 | 96974 | 0.6950264 | CS |
| 12 | -0.1101 | -13.7607799025 | 0.8001 | 1.19 | 0.6 | 98738 | 0.87331303 | CS |
| 26 | -0.13 | -15.8536585366 | 0.82 | 1.19 | 0.6 | 80336 | 0.89634231 | CS |
| 52 | -0.17 | -19.7674418605 | 0.86 | 1.61 | 0.6 | 89916 | 0.99708821 | CS |
| 156 | -0.17 | -19.7674418605 | 0.86 | 1.61 | 0.6 | 89916 | 0.99708821 | CS |
| 260 | -0.17 | -19.7674418605 | 0.86 | 1.61 | 0.6 | 89916 | 0.99708821 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 0.6353 | 0.0178 | 2.88 | 0.6175 | 0.6896 | 0.604 | 76366 |
| 1734651300 | 0.6175 | 0.0115 | 1.90 | 0.6 | 0.6599 | 0.6 | 45473 |
| 1734564900 | 0.606 | -0.024 | -3.81 | 0.63 | 0.6555 | 0.606 | 64674 |
| 1734478500 | 0.63 | -0.045 | -6.67 | 0.661 | 0.67 | 0.612 | 179882 |
| 1734392100 | 0.675 | 0.025 | 3.85 | 0.642 | 0.6885 | 0.642 | 58574 |
| 1734132900 | 0.65 | -0.0071 | -1.08 | 0.66 | 0.68 | 0.64 | 62975 |
| 1734046500 | 0.6571 | -0.043 | -6.14 | 0.7000999 | 0.719 | 0.65 | 72507 |
| 1733960100 | 0.7000999 | -0.0249 | -3.43 | 0.71 | 0.7279 | 0.6751 | 79195 |
| 1733873700 | 0.725 | -0.025 | -3.33 | 0.7521 | 0.76 | 0.7 | 169361 |
| 1733787300 | 0.75 | 0.0590001 | 8.54 | 0.666 | 0.75 | 0.641 | 108987 |
| 1733528100 | 0.6909999 | 0.0069999 | 1.02 | 0.7000999 | 0.72 | 0.671 | 44668 |
| 1733441700 | 0.684 | -0.0311 | -4.35 | 0.7158 | 0.74 | 0.615 | 338174 |
| 1733355300 | 0.7151 | -0.0549 | -7.13 | 0.7673 | 0.777 | 0.71 | 76125 |
| 1733268900 | 0.77 | 0.02 | 2.67 | 0.76 | 0.8 | 0.7501 | 60820 |
| 1733182500 | 0.75 | 0.043 | 6.08 | 0.71 | 0.77 | 0.71 | 66409 |
| 1732917840 | 0.707 | -0.0155 | -2.15 | 0.7225 | 0.748 | 0.62 | 96339 |
| 1732750500 | 0.7225 | -0.0325 | -4.30 | 0.745 | 0.77 | 0.6846 | 76684 |
| 1732664100 | 0.755 | 0.0253 | 3.47 | 0.6899999 | 0.774419 | 0.6899999 | 72174 |
| 1732577700 | 0.7297 | 0.0346 | 4.98 | 0.7298 | 0.74405 | 0.71 | 81808 |
| 1732318500 | 0.6951 | -0.0041 | -0.59 | 0.68 | 0.71 | 0.65 | 92330 |
| 1732232100 | 0.6992 | -0.0072 | -1.02 | 0.7299 | 0.73 | 0.6731 | 65974 |
| 1732145700 | 0.7064 | 0.0363 | 5.42 | 0.6889999 | 0.7209 | 0.6701 | 37521 |
| 1732059300 | 0.6701 | -0.0097 | -1.43 | 0.699 | 0.7049 | 0.6606 | 34821 |
| 1731972900 | 0.6798 | -0.0103 | -1.49 | 0.7892 | 0.7892 | 0.67 | 85674 |
| 1731713700 | 0.6901 | 0.028 | 4.23 | 0.6899999 | 0.7517 | 0.6509 | 115677 |
| 1731627300 | 0.6621 | -0.2279 | -25.61 | 0.87 | 0.908 | 0.6505 | 409151 |
| 1731540900 | 0.89 | -0.02 | -2.20 | 0.87 | 0.91 | 0.87 | 33679 |
| 1731454500 | 0.91 | 0.02 | 2.25 | 0.9 | 0.93 | 0.874 | 52583 |
| 1731368100 | 0.89 | -0.0181 | -1.99 | 0.91 | 0.919 | 0.87 | 48550 |
| 1731108900 | 0.9081 | 0.0081 | 0.90 | 0.874 | 0.9295 | 0.86 | 38115 |
| 1731022500 | 0.9 | -0.0111 | -1.22 | 0.91 | 0.9299 | 0.89 | 38731 |
| 1730936100 | 0.9111 | 0.0241 | 2.72 | 0.86 | 0.94 | 0.8145 | 76880 |
| 1730849700 | 0.887 | -0.00235 | -0.26 | 0.8995 | 0.94 | 0.88 | 17756 |
| 1730763300 | 0.88935 | -0.03075 | -3.34 | 0.9201 | 0.9201 | 0.87 | 34281 |
| 1730500500 | 0.9201 | -0.0185 | -1.97 | 0.94 | 0.9459 | 0.9 | 34863 |
| 1730414100 | 0.9386 | 0.0183 | 1.99 | 0.91 | 0.98 | 0.91 | 23036 |
| 1730327700 | 0.9203 | -0.0397 | -4.14 | 0.91 | 0.9999 | 0.91 | 24819 |
| 1730241300 | 0.96 | -0.04 | -4.00 | 0.9977 | 0.9977 | 0.93 | 20254 |
| 1730154900 | 1 | 0.02675 | 2.75 | 0.9318 | 1.02 | 0.9318 | 56911 |
| 1729895700 | 0.97325 | 0.01425 | 1.49 | 0.95 | 0.98 | 0.94 | 19085 |
| 1729809300 | 0.959 | -0.011 | -1.13 | 0.96 | 1.02 | 0.94 | 90433 |
| 1729722900 | 0.97 | 0.03 | 3.19 | 1.02 | 1.0392999 | 0.9494 | 73850 |
| 1729636500 | 0.94 | -0.104 | -9.96 | 1.03 | 1.05 | 0.92 | 93826 |
| 1729550100 | 1.044 | -0.06 | -5.09 | 1.1 | 1.15 | 1 | 207879 |
| 1729290900 | 1.1 | -0.06 | -5.17 | 1.06 | 1.1399 | 1.05 | 180632 |
| 1729204500 | 1.16 | 0.33 | 39.34 | 0.8175 | 1.19 | 0.8175 | 1441602 |
| 1729118100 | 0.8325 | 0.0319 | 3.98 | 0.8199999 | 0.846535 | 0.8 | 51388 |
| 1729031700 | 0.8006 | 0.0236 | 3.04 | 0.8158 | 0.8199999 | 0.7904 | 12286 |
| 1728945300 | 0.777 | -0.013 | -1.65 | 0.773 | 0.8199999 | 0.7603 | 23097 |
| 1728686100 | 0.79 | -0.01 | -1.25 | 0.8 | 0.8297 | 0.7721 | 35140 |
| 1728599700 | 0.8 | 0.0299 | 3.88 | 0.78 | 0.8199999 | 0.76 | 20944 |
| 1728513300 | 0.7701 | -0.0203 | -2.57 | 0.7907999 | 0.83 | 0.7701 | 32470 |
| 1728426900 | 0.7904 | 0.0004 | 0.05 | 0.8199999 | 0.8199999 | 0.7904 | 21001 |
| 1728340500 | 0.79 | 0.01 | 1.28 | 0.78 | 0.8287 | 0.77 | 25904 |
| 1728081300 | 0.78 | -0.01 | -1.27 | 0.7902 | 0.86 | 0.7111 | 96885 |
| 1727994900 | 0.79 | -0.02 | -2.47 | 0.8173 | 0.8505 | 0.7543 | 77630 |
| 1727908500 | 0.81 | -0.04065 | -4.78 | 0.867 | 0.87 | 0.81 | 90092 |
| 1727822100 | 0.85065 | -0.00595 | -0.69 | 0.8525 | 0.9 | 0.844 | 36547 |
| 1727735700 | 0.8566 | -0.0024 | -0.28 | 0.875 | 0.8999 | 0.831 | 52402 |
| 1727476500 | 0.859 | 0.0494 | 6.10 | 0.8001 | 0.86 | 0.7802 | 52408 |
| 1727390100 | 0.8096 | 0.0144 | 1.81 | 0.8 | 0.8098999 | 0.7501 | 97338 |
| 1727303700 | 0.7952 | -0.0757 | -8.69 | 0.89 | 0.89 | 0.78 | 272189 |
| 1727217300 | 0.8709 | -0.0356 | -3.93 | 0.92 | 0.964 | 0.8525 | 106551 |
| 1727130900 | 0.9065 | -0.0129 | -1.40 | 0.95 | 0.96 | 0.8896 | 30798 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
