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 | -0.01 | -0.925925925926 | 1.08 | 1.13 | 0.99 | 245188 | 1.04415964 | CS |
| 4 | 0.3048 | 39.832723471 | 0.7652 | 1.13 | 0.7652 | 270286 | 0.9771322 | CS |
| 12 | 0.2914 | 37.4261494991 | 0.7786 | 1.13 | 0.731 | 179123 | 0.90312335 | CS |
| 26 | -0.07 | -6.14035087719 | 1.14 | 1.29 | 0.6866 | 217243 | 0.92656593 | CS |
| 52 | 0.62 | 137.777777778 | 0.45 | 1.57 | 0.38 | 879978 | 0.73935745 | CS |
| 156 | 0.21 | 24.4186046512 | 0.86 | 1.61 | 0.38 | 403658 | 0.755972 | CS |
| 260 | 0.21 | 24.4186046512 | 0.86 | 1.61 | 0.38 | 403658 | 0.755972 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 1.07 | 0.02 | 1.90 | 1.05 | 1.1 | 1.03 | 426579 |
| 1782945300 | 1.05 | 0.02 | 1.94 | 1.04 | 1.065 | 1 | 365489 |
| 1782858900 | 1.03 | -0.02 | -1.90 | 1.03 | 1.08 | 1.02 | 291242 |
| 1782772500 | 1.05 | 0.02 | 1.94 | 1.01 | 1.06 | 1.01 | 94028 |
| 1782513300 | 1.03 | -0.04 | -3.74 | 1.07 | 1.07 | 0.99 | 270969 |
| 1782426900 | 1.07 | 0.01 | 0.94 | 1.08 | 1.1299999 | 1.03 | 204214 |
| 1782340500 | 1.06 | 0.01 | 0.95 | 1.06 | 1.12 | 1.05 | 330846 |
| 1782254100 | 1.05 | 0.07 | 6.90 | 1 | 1.109 | 0.982 | 271204 |
| 1782167700 | 0.9822 | -0.1078 | -9.89 | 1.09 | 1.095 | 0.969101 | 496421 |
| 1781822100 | 1.09 | 0.12 | 12.36 | 0.96 | 1.09 | 0.96 | 787209 |
| 1781735700 | 0.9701 | 0.0489 | 5.31 | 0.929 | 1.06 | 0.921501 | 378830 |
| 1781649300 | 0.9212 | 0.0359 | 4.06 | 0.8762 | 0.9309 | 0.8561 | 175020 |
| 1781562900 | 0.8853 | 0.0119 | 1.36 | 0.88 | 0.9112 | 0.8735 | 140748 |
| 1781303700 | 0.8734 | 0.0434 | 5.23 | 0.85 | 0.9136 | 0.8499 | 233778 |
| 1781217300 | 0.83 | 0.0217 | 2.68 | 0.8044 | 0.849 | 0.8035 | 156125 |
| 1781130900 | 0.8083 | -0.0073 | -0.90 | 0.8 | 0.8545 | 0.8 | 73846 |
| 1781044500 | 0.8156 | -0.0312 | -3.68 | 0.83 | 0.859 | 0.792 | 170966 |
| 1780958100 | 0.8468 | 0.0718 | 9.26 | 0.832 | 0.9 | 0.832 | 406533 |
| 1780698900 | 0.775 | -0.025 | -3.13 | 0.83 | 0.83 | 0.7749 | 161570 |
| 1780612500 | 0.8 | 0.0348 | 4.55 | 0.7652 | 0.84055 | 0.7652 | 126402 |
| 1780526100 | 0.7652 | -0.0101 | -1.30 | 0.764 | 0.7961 | 0.764 | 140619 |
| 1780439700 | 0.7753 | -0.0174 | -2.20 | 0.7826999 | 0.809 | 0.7657 | 129957 |
| 1780353300 | 0.7927 | -0.0233 | -2.86 | 0.803 | 0.8149 | 0.7925 | 97110 |
| 1780094100 | 0.8159999 | -0.0056 | -0.68 | 0.83 | 0.84 | 0.7924 | 186306 |
| 1780007700 | 0.8216 | 0.002 | 0.24 | 0.8194 | 0.859 | 0.8002 | 92104 |
| 1779921300 | 0.8196 | 0.0196 | 2.45 | 0.8149999 | 0.83 | 0.7954 | 77906 |
| 1779834900 | 0.8 | -0.0151 | -1.85 | 0.8051 | 0.8399 | 0.787901 | 109913 |
| 1779489300 | 0.8151 | -0.0026 | -0.32 | 0.8051 | 0.8476 | 0.8051 | 43888 |
| 1779402900 | 0.8177 | -0.0063 | -0.76 | 0.7954 | 0.8297 | 0.7954 | 58002 |
| 1779316500 | 0.824 | -0.0078 | -0.94 | 0.8179999 | 0.87 | 0.79 | 208356 |
| 1779230100 | 0.8318 | 0.0345 | 4.33 | 0.786 | 0.84 | 0.786 | 158211 |
| 1779143700 | 0.7973 | -0.0507 | -5.98 | 0.87 | 0.879 | 0.77 | 269769 |
| 1778884500 | 0.848 | -0.0495 | -5.52 | 0.8902 | 0.93 | 0.835 | 102229 |
| 1778798100 | 0.8975 | -0.0038 | -0.42 | 0.91 | 0.94 | 0.86 | 274577 |
| 1778711700 | 0.9013 | 0.0438 | 5.11 | 0.8583 | 0.913 | 0.8505 | 142385 |
| 1778625300 | 0.8575 | -0.01 | -1.15 | 0.871 | 0.8999 | 0.8338 | 124241 |
| 1778538900 | 0.8675 | -0.0362 | -4.01 | 0.9043 | 0.9242 | 0.8485 | 234177 |
| 1778279700 | 0.9037 | 0.0254 | 2.89 | 0.8781 | 0.91689 | 0.8781 | 65553 |
| 1778193300 | 0.8783 | 0.0082 | 0.94 | 0.86 | 0.8982 | 0.8424 | 116594 |
| 1778106900 | 0.8701 | -0.0328 | -3.63 | 0.92 | 0.93 | 0.87 | 112653 |
| 1778020500 | 0.9029 | 0.0124 | 1.39 | 0.876 | 0.9627 | 0.8637 | 93842 |
| 1777934100 | 0.8905 | -0.0281 | -3.06 | 0.92 | 0.95325 | 0.8851 | 98919 |
| 1777674900 | 0.9186 | 0.0096 | 1.06 | 0.91 | 0.99 | 0.91 | 169383 |
| 1777588500 | 0.909 | 0.1003 | 12.40 | 0.8154 | 0.9263 | 0.80585 | 323707 |
| 1777502100 | 0.8087 | 0.0441001 | 5.77 | 0.7584999 | 0.8348 | 0.7584999 | 182498 |
| 1777415700 | 0.7645999 | 0.0255999 | 3.46 | 0.735 | 0.7944 | 0.731 | 163388 |
| 1777329300 | 0.739 | -0.036 | -4.65 | 0.7745 | 0.795 | 0.735 | 113450 |
| 1777070100 | 0.775 | -0.024 | -3.00 | 0.8 | 0.83 | 0.7623 | 48016 |
| 1776983700 | 0.799 | 0.0129 | 1.64 | 0.7851 | 0.81 | 0.7785 | 121431 |
| 1776897300 | 0.7861 | 0.028 | 3.69 | 0.76 | 0.797 | 0.755 | 155294 |
| 1776810900 | 0.7581 | -0.0244 | -3.12 | 0.777 | 0.8098999 | 0.74345 | 184695 |
| 1776724500 | 0.7825 | -0.0201 | -2.50 | 0.799 | 0.8189999 | 0.7724 | 74005 |
| 1776465300 | 0.8026 | -0.0064 | -0.79 | 0.7923 | 0.8398 | 0.79 | 105261 |
| 1776378900 | 0.809 | -0.0222 | -2.67 | 0.8199999 | 0.86 | 0.7912 | 102225 |
| 1776292500 | 0.8312 | -0.0158 | -1.87 | 0.8300999 | 0.847 | 0.803 | 77134 |
| 1776206100 | 0.847 | 0.0686 | 8.81 | 0.78 | 0.85 | 0.78 | 192551 |
| 1776119700 | 0.7784 | 0.0178 | 2.34 | 0.75 | 0.7961 | 0.739 | 104863 |
| 1775860500 | 0.7606 | -0.0516 | -6.35 | 0.8064 | 0.847 | 0.76 | 58151 |
| 1775774100 | 0.8122 | 0.0222 | 2.81 | 0.7786 | 0.8597 | 0.7786 | 140335 |
| 1775687700 | 0.79 | -0.0017 | -0.21 | 0.7899 | 0.8562 | 0.775 | 204173 |
| 1775601300 | 0.7917 | 0.0606 | 8.29 | 0.74 | 0.7947999 | 0.6903 | 298864 |
| 1775514900 | 0.7311 | 0.0088 | 1.22 | 0.74 | 0.742999 | 0.6866 | 86345 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
