Marchés français ouverture 7 h 21 min

Talphera, Inc. (TLPH)

NasdaqGM - NasdaqGM Prix différé. Devise en USD
Ajouter à la liste dynamique
1,0200-0,0200 (-1,92 %)
À la clôture : 04:00PM EDT
1,0119 -0,01 (-0,79 %)
Échanges après Bourse : 07:12PM EDT
Durée:
09 mai 2023 - 09 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
09 mai 20241,04001,06981,02001,02001,020016 135
08 mai 20241,01001,04001,00001,04001,040031 700
07 mai 20240,99001,05000,99000,99000,990092 300
06 mai 20241,03001,06001,02001,03001,030036 400
03 mai 20241,03001,04000,99001,02001,020066 600
02 mai 20241,00001,03000,99001,02001,020018 300
01 mai 20241,01001,06001,00001,00001,000078 700
30 avr. 20241,01001,10000,97001,03001,030045 400
29 avr. 20241,05001,10000,98000,99000,990041 400
26 avr. 20241,08001,08001,02001,05001,050039 900
25 avr. 20240,99001,14000,99001,12001,1200259 800
24 avr. 20240,97001,05000,95000,97000,970032 600
23 avr. 20240,94001,01000,93000,95000,950020 800
22 avr. 20240,97000,99000,92000,93000,930060 200
19 avr. 20241,02001,02000,95000,99000,990077 200
18 avr. 20241,00001,05001,00001,04001,040017 900
17 avr. 20241,02001,04001,00001,01001,010046 400
16 avr. 20241,01001,07001,00001,02001,020070 900
15 avr. 20241,12001,14001,00001,02001,0200150 800
12 avr. 20241,14001,16001,12001,12001,120030 700
11 avr. 20241,19001,19001,02001,14001,140090 800
10 avr. 20241,15001,22001,15001,20001,200050 700
09 avr. 20241,18001,20001,13001,19001,190070 500
08 avr. 20241,24001,24001,15001,17001,170087 000
05 avr. 20241,12001,24001,12001,20001,2000162 800
04 avr. 20241,03001,13001,03001,10001,1000122 600
03 avr. 20240,99001,02000,98001,01001,010055 400
02 avr. 20241,09001,09000,97000,98000,980070 600
01 avr. 20241,09001,09001,03001,07001,070022 300
28 mars 20241,12001,12001,01001,03001,030081 400
27 mars 20241,15001,15001,08001,10001,100079 500
26 mars 20241,15001,16001,09001,12001,120059 900
25 mars 20241,15001,16001,12001,16001,160043 800
22 mars 20241,12001,15001,09001,14001,140044 500
21 mars 20241,10001,15001,10001,12001,120032 500
20 mars 20241,19001,19001,08001,09001,090055 300
19 mars 20241,13001,18001,13001,14001,140056 300
18 mars 20241,13001,19001,12001,15001,150056 700
15 mars 20241,16001,18001,14001,15001,150035 200
14 mars 20241,18001,22001,12001,14001,140079 000
13 mars 20241,06001,18001,06001,17001,1700102 700
12 mars 20241,14001,21001,08001,09001,090090 800
11 mars 20241,09001,16001,09001,10001,100041 600
08 mars 20241,15001,18001,08001,13001,130044 600
07 mars 20241,18001,28001,10001,14001,1400166 400
06 mars 20241,31001,31001,23001,27001,270088 700
05 mars 20241,30001,32001,22001,25001,250046 900
04 mars 20241,31001,35001,21001,30001,300077 800
01 mars 20241,45001,45001,31001,31001,310060 900
29 févr. 20241,38001,40001,29001,36001,360057 500
28 févr. 20241,36001,40001,35001,38001,380046 400
27 févr. 20241,37001,44001,35001,37001,3700108 300
26 févr. 20241,50001,50001,37001,42001,4200136 300
23 févr. 20241,30001,50001,27001,47001,4700369 000
22 févr. 20241,25001,32001,20001,32001,3200110 300
21 févr. 20241,25001,28001,22001,22001,220040 300
20 févr. 20241,33001,34001,22001,25001,2500114 300
16 févr. 20241,08001,61001,03001,25001,2500854 600
15 févr. 20241,00001,10000,99001,03001,0300179 400
14 févr. 20241,07001,09001,00001,03001,030054 100
13 févr. 20241,15001,15001,00001,03001,030036 400
12 févr. 20240,88001,16000,88001,10001,1000504 800
09 févr. 20240,84000,93000,84000,91000,910037 200
08 févr. 20240,85000,93000,84000,86000,860070 500
07 févr. 20240,89000,95000,86000,87000,870050 800
06 févr. 20240,93000,94000,88000,90000,9000129 300
05 févr. 20240,98000,98000,90000,95000,950071 200
02 févr. 20241,05001,05000,91000,94000,9400162 800
01 févr. 20241,12001,12001,03001,05001,050049 300
31 janv. 20241,09001,10001,02001,04001,040062 500
30 janv. 20241,20001,21001,00001,03001,0300126 300
29 janv. 20241,03001,21001,00001,20001,2000195 200
26 janv. 20241,04001,06001,03001,03001,030059 000
25 janv. 20241,13001,13001,03001,04001,040098 900
24 janv. 20241,15001,18001,07001,10001,1000185 700
23 janv. 20240,94001,18000,93001,10001,1000464 500
22 janv. 20240,90000,94000,87000,91000,9100100 100
19 janv. 20241,00001,00000,86000,88000,8800140 300
18 janv. 20240,80000,97000,73000,97000,9700613 000
17 janv. 20240,79000,79000,72000,77000,770098 300
16 janv. 20240,80000,80000,77000,79000,790043 300
12 janv. 20240,88000,90000,77000,79000,7900159 600
11 janv. 20241,00001,00000,87000,89000,890096 100
10 janv. 20240,86001,00000,85000,98000,9800305 200
09 janv. 20240,78000,88000,78000,86000,8600242 200
08 janv. 20240,78000,80000,75000,80000,8000126 400
05 janv. 20240,76000,80000,74000,78000,780077 000
04 janv. 20240,77000,78000,75000,77000,770085 500
03 janv. 20240,75000,78000,73000,77000,7700103 600
02 janv. 20240,75000,80000,73000,74000,7400190 200
29 déc. 20230,81000,86000,72000,74000,7400917 600
28 déc. 20230,78000,83000,76000,82000,8200162 800
27 déc. 20230,79000,80000,75000,77000,770089 900
26 déc. 20230,78000,80000,78000,79000,790038 800
22 déc. 20230,78000,81000,77000,79000,7900102 300
21 déc. 20230,76000,78000,74000,78000,780076 400
20 déc. 20230,75000,77000,74000,76000,760033 400
19 déc. 20230,75000,78000,75000,75000,7500118 300
18 déc. 20230,81000,85000,76000,76000,7600126 400
15 déc. 20230,77000,84000,75000,81000,8100235 200
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...