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 | -0.21 | -27.0967741935 | 0.775 | 0.775 | 0.54 | 119308 | 0.65188936 | CS |
| 4 | -0.055 | -8.87096774194 | 0.62 | 0.7782 | 0.54 | 94953 | 0.65188688 | CS |
| 12 | -0.335 | -37.2222222222 | 0.9 | 0.93 | 0.501 | 109288 | 0.64510112 | CS |
| 26 | -0.295 | -34.3023255814 | 0.86 | 1.19 | 0.501 | 96682 | 0.81209659 | CS |
| 52 | -0.415 | -42.3469387755 | 0.98 | 1.61 | 0.501 | 87431 | 0.93867836 | CS |
| 156 | -0.295 | -34.3023255814 | 0.86 | 1.61 | 0.501 | 92956 | 0.9453212 | CS |
| 260 | -0.295 | -34.3023255814 | 0.86 | 1.61 | 0.501 | 92956 | 0.9453212 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738625700 | 0.5649999 | -0.07 | -11.02 | 0.58 | 0.6281 | 0.561 | 77853 |
| 1738366500 | 0.635 | -0.0648 | -9.26 | 0.6811 | 0.7057 | 0.54 | 326022 |
| 1738280100 | 0.6998 | -0.0012 | -0.17 | 0.7033 | 0.7199 | 0.68011 | 51590 |
| 1738193700 | 0.701 | -0.0271 | -3.72 | 0.74 | 0.75 | 0.6899999 | 35143 |
| 1738107300 | 0.7281 | 0.0081 | 1.13 | 0.775 | 0.775 | 0.7261 | 105934 |
| 1738020900 | 0.72 | 0.04 | 5.88 | 0.68 | 0.7782 | 0.68 | 152427 |
| 1737761700 | 0.68 | -0.0347 | -4.86 | 0.651 | 0.7029 | 0.6444 | 62863 |
| 1737675300 | 0.7147 | 0 | 0.00 | 0.7147 | 0.7147 | 0.7147 | 0 |
| 1737588900 | 0.7147 | 0.0845 | 13.41 | 0.645 | 0.7315 | 0.631 | 225687 |
| 1737502500 | 0.6302 | -0.0398 | -5.94 | 0.647 | 0.69445 | 0.63 | 58431 |
| 1737156900 | 0.67 | 0.05 | 8.06 | 0.611 | 0.6801 | 0.61 | 70527 |
| 1737070500 | 0.62 | 0.0395 | 6.80 | 0.5858 | 0.65 | 0.5699999 | 60294 |
| 1736984100 | 0.5805 | 0.0005 | 0.09 | 0.579 | 0.62 | 0.5511 | 50439 |
| 1736897700 | 0.58 | 0.0038 | 0.66 | 0.595 | 0.64 | 0.5611 | 88151 |
| 1736811300 | 0.5762 | -0.0238 | -3.97 | 0.5820999 | 0.605 | 0.5496 | 72311 |
| 1736552100 | 0.6 | 0.0191 | 3.29 | 0.5699999 | 0.61 | 0.5502 | 87016 |
| 1736379300 | 0.5809 | -0.059099 | -9.23 | 0.65 | 0.65 | 0.55 | 57957 |
| 1736292900 | 0.639999 | 0.019999 | 3.23 | 0.62 | 0.65 | 0.61 | 31551 |
| 1736206500 | 0.62 | -0.0002 | -0.03 | 0.62 | 0.645 | 0.5802 | 181272 |
| 1735947300 | 0.6202 | 0.0301 | 5.10 | 0.5901 | 0.63 | 0.585 | 97823 |
| 1735860900 | 0.5901 | 0.066 | 12.59 | 0.53 | 0.6 | 0.527338 | 240304 |
| 1735688100 | 0.5241 | -0.011 | -2.06 | 0.514 | 0.545 | 0.514 | 59699 |
| 1735601700 | 0.5351 | 0.0051 | 0.96 | 0.5141 | 0.5482 | 0.5141 | 121425 |
| 1735342500 | 0.53 | 0.025 | 4.95 | 0.512 | 0.5499 | 0.51 | 163109 |
| 1735256100 | 0.505 | -0.1114 | -18.07 | 0.6 | 0.62 | 0.501 | 645311 |
| 1735077840 | 0.6163999 | 0.0033999 | 0.55 | 0.6 | 0.629 | 0.6 | 18171 |
| 1734996900 | 0.613 | -0.0223 | -3.51 | 0.63 | 0.64 | 0.608 | 18588 |
| 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 |
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
