Italia markets close in 1 hour 46 minutes

Talphera, Inc. (TLPH)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,0494-0,0006 (-0,06%)
In data: 09:41AM EDT. Mercato aperto.
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 mag 20241,03001,04941,03001,04941,04943.016
21 mag 20241,11001,11001,03001,05001,050027.200
20 mag 20241,05001,14001,00001,08001,080094.900
17 mag 20241,17001,17001,08001,08001,080041.900
16 mag 20241,18001,18001,11001,15001,150043.400
15 mag 20240,99001,27000,99001,22001,2200497.300
14 mag 20241,03001,03001,00001,02001,020077.000
13 mag 20241,01001,04001,01001,03001,030028.600
10 mag 20241,02001,03001,01001,01001,010012.700
09 mag 20241,04001,07001,02001,02001,020016.100
08 mag 20241,01001,04001,00001,04001,040031.700
07 mag 20240,99001,05000,99000,99000,990092.300
06 mag 20241,03001,06001,02001,03001,030036.400
03 mag 20241,03001,04000,99001,02001,020066.600
02 mag 20241,00001,03000,99001,02001,020018.300
01 mag 20241,01001,06001,00001,00001,000078.700
30 apr 20241,01001,10000,97001,03001,030045.400
29 apr 20241,05001,10000,98000,99000,990041.400
26 apr 20241,08001,08001,02001,05001,050039.900
25 apr 20240,99001,14000,99001,12001,1200259.800
24 apr 20240,97001,05000,95000,97000,970032.600
23 apr 20240,94001,01000,93000,95000,950020.800
22 apr 20240,97000,99000,92000,93000,930060.200
19 apr 20241,02001,02000,95000,99000,990077.200
18 apr 20241,00001,05001,00001,04001,040017.900
17 apr 20241,02001,04001,00001,01001,010046.400
16 apr 20241,01001,07001,00001,02001,020070.900
15 apr 20241,12001,14001,00001,02001,0200150.800
12 apr 20241,14001,16001,12001,12001,120030.700
11 apr 20241,19001,19001,02001,14001,140090.800
10 apr 20241,15001,22001,15001,20001,200050.700
09 apr 20241,18001,20001,13001,19001,190070.500
08 apr 20241,24001,24001,15001,17001,170087.000
05 apr 20241,12001,24001,12001,20001,2000162.800
04 apr 20241,03001,13001,03001,10001,1000122.600
03 apr 20240,99001,02000,98001,01001,010055.400
02 apr 20241,09001,09000,97000,98000,980070.600
01 apr 20241,09001,09001,03001,07001,070022.300
28 mar 20241,12001,12001,01001,03001,030081.400
27 mar 20241,15001,15001,08001,10001,100079.500
26 mar 20241,15001,16001,09001,12001,120059.900
25 mar 20241,15001,16001,12001,16001,160043.800
22 mar 20241,12001,15001,09001,14001,140044.500
21 mar 20241,10001,15001,10001,12001,120032.500
20 mar 20241,19001,19001,08001,09001,090055.300
19 mar 20241,13001,18001,13001,14001,140056.300
18 mar 20241,13001,19001,12001,15001,150056.700
15 mar 20241,16001,18001,14001,15001,150035.200
14 mar 20241,18001,22001,12001,14001,140079.000
13 mar 20241,06001,18001,06001,17001,1700102.700
12 mar 20241,14001,21001,08001,09001,090090.800
11 mar 20241,09001,16001,09001,10001,100041.600
08 mar 20241,15001,18001,08001,13001,130044.600
07 mar 20241,18001,28001,10001,14001,1400166.400
06 mar 20241,31001,31001,23001,27001,270088.700
05 mar 20241,30001,32001,22001,25001,250046.900
04 mar 20241,31001,35001,21001,30001,300077.800
01 mar 20241,45001,45001,31001,31001,310060.900
29 feb 20241,38001,40001,29001,36001,360057.500
28 feb 20241,36001,40001,35001,38001,380046.400
27 feb 20241,37001,44001,35001,37001,3700108.300
26 feb 20241,50001,50001,37001,42001,4200136.300
23 feb 20241,30001,50001,27001,47001,4700369.000
22 feb 20241,25001,32001,20001,32001,3200110.300
21 feb 20241,25001,28001,22001,22001,220040.300
20 feb 20241,33001,34001,22001,25001,2500114.300
16 feb 20241,08001,61001,03001,25001,2500854.600
15 feb 20241,00001,10000,99001,03001,0300179.400
14 feb 20241,07001,09001,00001,03001,030054.100
13 feb 20241,15001,15001,00001,03001,030036.400
12 feb 20240,88001,16000,88001,10001,1000504.800
09 feb 20240,84000,93000,84000,91000,910037.200
08 feb 20240,85000,93000,84000,86000,860070.500
07 feb 20240,89000,95000,86000,87000,870050.800
06 feb 20240,93000,94000,88000,90000,9000129.300
05 feb 20240,98000,98000,90000,95000,950071.200
02 feb 20241,05001,05000,91000,94000,9400162.800
01 feb 20241,12001,12001,03001,05001,050049.300
31 gen 20241,09001,10001,02001,04001,040062.500
30 gen 20241,20001,21001,00001,03001,0300126.300
29 gen 20241,03001,21001,00001,20001,2000195.200
26 gen 20241,04001,06001,03001,03001,030059.000
25 gen 20241,13001,13001,03001,04001,040098.900
24 gen 20241,15001,18001,07001,10001,1000185.700
23 gen 20240,94001,18000,93001,10001,1000464.500
22 gen 20240,90000,94000,87000,91000,9100100.100
19 gen 20241,00001,00000,86000,88000,8800140.300
18 gen 20240,80000,97000,73000,97000,9700613.000
17 gen 20240,79000,79000,72000,77000,770098.300
16 gen 20240,80000,80000,77000,79000,790043.300
12 gen 20240,88000,90000,77000,79000,7900159.600
11 gen 20241,00001,00000,87000,89000,890096.100
10 gen 20240,86001,00000,85000,98000,9800305.200
09 gen 20240,78000,88000,78000,86000,8600242.200
08 gen 20240,78000,80000,75000,80000,8000126.400
05 gen 20240,76000,80000,74000,78000,780077.000
04 gen 20240,77000,78000,75000,77000,770085.500
03 gen 20240,75000,78000,73000,77000,7700103.600
02 gen 20240,75000,80000,73000,74000,7400190.200
29 dic 20230,81000,86000,72000,74000,7400917.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...