Talphera, Inc. (TLPH)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:08PM EDT. Mercado abierto.
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 23 may 2024 | 1.0300 | 1.0400 | 1.0202 | 1.0300 | 1.0300 | 7,727 |
| 22 may 2024 | 1.0300 | 1.1000 | 1.0000 | 1.0200 | 1.0200 | 60,900 |
| 21 may 2024 | 1.1100 | 1.1100 | 1.0300 | 1.0500 | 1.0500 | 27,200 |
| 20 may 2024 | 1.0500 | 1.1400 | 1.0000 | 1.0800 | 1.0800 | 94,900 |
| 17 may 2024 | 1.1700 | 1.1700 | 1.0800 | 1.0800 | 1.0800 | 41,900 |
| 16 may 2024 | 1.1800 | 1.1800 | 1.1100 | 1.1500 | 1.1500 | 43,400 |
| 15 may 2024 | 0.9900 | 1.2700 | 0.9900 | 1.2200 | 1.2200 | 497,300 |
| 14 may 2024 | 1.0300 | 1.0300 | 1.0000 | 1.0200 | 1.0200 | 77,000 |
| 13 may 2024 | 1.0100 | 1.0400 | 1.0100 | 1.0300 | 1.0300 | 28,600 |
| 10 may 2024 | 1.0200 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 12,700 |
| 09 may 2024 | 1.0400 | 1.0700 | 1.0200 | 1.0200 | 1.0200 | 16,100 |
| 08 may 2024 | 1.0100 | 1.0400 | 1.0000 | 1.0400 | 1.0400 | 31,700 |
| 07 may 2024 | 0.9900 | 1.0500 | 0.9900 | 0.9900 | 0.9900 | 92,300 |
| 06 may 2024 | 1.0300 | 1.0600 | 1.0200 | 1.0300 | 1.0300 | 36,400 |
| 03 may 2024 | 1.0300 | 1.0400 | 0.9900 | 1.0200 | 1.0200 | 66,600 |
| 02 may 2024 | 1.0000 | 1.0300 | 0.9900 | 1.0200 | 1.0200 | 18,300 |
| 01 may 2024 | 1.0100 | 1.0600 | 1.0000 | 1.0000 | 1.0000 | 78,700 |
| 30 abr 2024 | 1.0100 | 1.1000 | 0.9700 | 1.0300 | 1.0300 | 45,400 |
| 29 abr 2024 | 1.0500 | 1.1000 | 0.9800 | 0.9900 | 0.9900 | 41,400 |
| 26 abr 2024 | 1.0800 | 1.0800 | 1.0200 | 1.0500 | 1.0500 | 39,900 |
| 25 abr 2024 | 0.9900 | 1.1400 | 0.9900 | 1.1200 | 1.1200 | 259,800 |
| 24 abr 2024 | 0.9700 | 1.0500 | 0.9500 | 0.9700 | 0.9700 | 32,600 |
| 23 abr 2024 | 0.9400 | 1.0100 | 0.9300 | 0.9500 | 0.9500 | 20,800 |
| 22 abr 2024 | 0.9700 | 0.9900 | 0.9200 | 0.9300 | 0.9300 | 60,200 |
| 19 abr 2024 | 1.0200 | 1.0200 | 0.9500 | 0.9900 | 0.9900 | 77,200 |
| 18 abr 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0400 | 1.0400 | 17,900 |
| 17 abr 2024 | 1.0200 | 1.0400 | 1.0000 | 1.0100 | 1.0100 | 46,400 |
| 16 abr 2024 | 1.0100 | 1.0700 | 1.0000 | 1.0200 | 1.0200 | 70,900 |
| 15 abr 2024 | 1.1200 | 1.1400 | 1.0000 | 1.0200 | 1.0200 | 150,800 |
| 12 abr 2024 | 1.1400 | 1.1600 | 1.1200 | 1.1200 | 1.1200 | 30,700 |
| 11 abr 2024 | 1.1900 | 1.1900 | 1.0200 | 1.1400 | 1.1400 | 90,800 |
| 10 abr 2024 | 1.1500 | 1.2200 | 1.1500 | 1.2000 | 1.2000 | 50,700 |
| 09 abr 2024 | 1.1800 | 1.2000 | 1.1300 | 1.1900 | 1.1900 | 70,500 |
| 08 abr 2024 | 1.2400 | 1.2400 | 1.1500 | 1.1700 | 1.1700 | 87,000 |
| 05 abr 2024 | 1.1200 | 1.2400 | 1.1200 | 1.2000 | 1.2000 | 162,800 |
| 04 abr 2024 | 1.0300 | 1.1300 | 1.0300 | 1.1000 | 1.1000 | 122,600 |
| 03 abr 2024 | 0.9900 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 55,400 |
| 02 abr 2024 | 1.0900 | 1.0900 | 0.9700 | 0.9800 | 0.9800 | 70,600 |
| 01 abr 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0700 | 1.0700 | 22,300 |
| 28 mar 2024 | 1.1200 | 1.1200 | 1.0100 | 1.0300 | 1.0300 | 81,400 |
| 27 mar 2024 | 1.1500 | 1.1500 | 1.0800 | 1.1000 | 1.1000 | 79,500 |
| 26 mar 2024 | 1.1500 | 1.1600 | 1.0900 | 1.1200 | 1.1200 | 59,900 |
| 25 mar 2024 | 1.1500 | 1.1600 | 1.1200 | 1.1600 | 1.1600 | 43,800 |
| 22 mar 2024 | 1.1200 | 1.1500 | 1.0900 | 1.1400 | 1.1400 | 44,500 |
| 21 mar 2024 | 1.1000 | 1.1500 | 1.1000 | 1.1200 | 1.1200 | 32,500 |
| 20 mar 2024 | 1.1900 | 1.1900 | 1.0800 | 1.0900 | 1.0900 | 55,300 |
| 19 mar 2024 | 1.1300 | 1.1800 | 1.1300 | 1.1400 | 1.1400 | 56,300 |
| 18 mar 2024 | 1.1300 | 1.1900 | 1.1200 | 1.1500 | 1.1500 | 56,700 |
| 15 mar 2024 | 1.1600 | 1.1800 | 1.1400 | 1.1500 | 1.1500 | 35,200 |
| 14 mar 2024 | 1.1800 | 1.2200 | 1.1200 | 1.1400 | 1.1400 | 79,000 |
| 13 mar 2024 | 1.0600 | 1.1800 | 1.0600 | 1.1700 | 1.1700 | 102,700 |
| 12 mar 2024 | 1.1400 | 1.2100 | 1.0800 | 1.0900 | 1.0900 | 90,800 |
| 11 mar 2024 | 1.0900 | 1.1600 | 1.0900 | 1.1000 | 1.1000 | 41,600 |
| 08 mar 2024 | 1.1500 | 1.1800 | 1.0800 | 1.1300 | 1.1300 | 44,600 |
| 07 mar 2024 | 1.1800 | 1.2800 | 1.1000 | 1.1400 | 1.1400 | 166,400 |
| 06 mar 2024 | 1.3100 | 1.3100 | 1.2300 | 1.2700 | 1.2700 | 88,700 |
| 05 mar 2024 | 1.3000 | 1.3200 | 1.2200 | 1.2500 | 1.2500 | 46,900 |
| 04 mar 2024 | 1.3100 | 1.3500 | 1.2100 | 1.3000 | 1.3000 | 77,800 |
| 01 mar 2024 | 1.4500 | 1.4500 | 1.3100 | 1.3100 | 1.3100 | 60,900 |
| 29 feb 2024 | 1.3800 | 1.4000 | 1.2900 | 1.3600 | 1.3600 | 57,500 |
| 28 feb 2024 | 1.3600 | 1.4000 | 1.3500 | 1.3800 | 1.3800 | 46,400 |
| 27 feb 2024 | 1.3700 | 1.4400 | 1.3500 | 1.3700 | 1.3700 | 108,300 |
| 26 feb 2024 | 1.5000 | 1.5000 | 1.3700 | 1.4200 | 1.4200 | 136,300 |
| 23 feb 2024 | 1.3000 | 1.5000 | 1.2700 | 1.4700 | 1.4700 | 369,000 |
| 22 feb 2024 | 1.2500 | 1.3200 | 1.2000 | 1.3200 | 1.3200 | 110,300 |
| 21 feb 2024 | 1.2500 | 1.2800 | 1.2200 | 1.2200 | 1.2200 | 40,300 |
| 20 feb 2024 | 1.3300 | 1.3400 | 1.2200 | 1.2500 | 1.2500 | 114,300 |
| 16 feb 2024 | 1.0800 | 1.6100 | 1.0300 | 1.2500 | 1.2500 | 854,600 |
| 15 feb 2024 | 1.0000 | 1.1000 | 0.9900 | 1.0300 | 1.0300 | 179,400 |
| 14 feb 2024 | 1.0700 | 1.0900 | 1.0000 | 1.0300 | 1.0300 | 54,100 |
| 13 feb 2024 | 1.1500 | 1.1500 | 1.0000 | 1.0300 | 1.0300 | 36,400 |
| 12 feb 2024 | 0.8800 | 1.1600 | 0.8800 | 1.1000 | 1.1000 | 504,800 |
| 09 feb 2024 | 0.8400 | 0.9300 | 0.8400 | 0.9100 | 0.9100 | 37,200 |
| 08 feb 2024 | 0.8500 | 0.9300 | 0.8400 | 0.8600 | 0.8600 | 70,500 |
| 07 feb 2024 | 0.8900 | 0.9500 | 0.8600 | 0.8700 | 0.8700 | 50,800 |
| 06 feb 2024 | 0.9300 | 0.9400 | 0.8800 | 0.9000 | 0.9000 | 129,300 |
| 05 feb 2024 | 0.9800 | 0.9800 | 0.9000 | 0.9500 | 0.9500 | 71,200 |
| 02 feb 2024 | 1.0500 | 1.0500 | 0.9100 | 0.9400 | 0.9400 | 162,800 |
| 01 feb 2024 | 1.1200 | 1.1200 | 1.0300 | 1.0500 | 1.0500 | 49,300 |
| 31 ene 2024 | 1.0900 | 1.1000 | 1.0200 | 1.0400 | 1.0400 | 62,500 |
| 30 ene 2024 | 1.2000 | 1.2100 | 1.0000 | 1.0300 | 1.0300 | 126,300 |
| 29 ene 2024 | 1.0300 | 1.2100 | 1.0000 | 1.2000 | 1.2000 | 195,200 |
| 26 ene 2024 | 1.0400 | 1.0600 | 1.0300 | 1.0300 | 1.0300 | 59,000 |
| 25 ene 2024 | 1.1300 | 1.1300 | 1.0300 | 1.0400 | 1.0400 | 98,900 |
| 24 ene 2024 | 1.1500 | 1.1800 | 1.0700 | 1.1000 | 1.1000 | 185,700 |
| 23 ene 2024 | 0.9400 | 1.1800 | 0.9300 | 1.1000 | 1.1000 | 464,500 |
| 22 ene 2024 | 0.9000 | 0.9400 | 0.8700 | 0.9100 | 0.9100 | 100,100 |
| 19 ene 2024 | 1.0000 | 1.0000 | 0.8600 | 0.8800 | 0.8800 | 140,300 |
| 18 ene 2024 | 0.8000 | 0.9700 | 0.7300 | 0.9700 | 0.9700 | 613,000 |
| 17 ene 2024 | 0.7900 | 0.7900 | 0.7200 | 0.7700 | 0.7700 | 98,300 |
| 16 ene 2024 | 0.8000 | 0.8000 | 0.7700 | 0.7900 | 0.7900 | 43,300 |
| 12 ene 2024 | 0.8800 | 0.9000 | 0.7700 | 0.7900 | 0.7900 | 159,600 |
| 11 ene 2024 | 1.0000 | 1.0000 | 0.8700 | 0.8900 | 0.8900 | 96,100 |
| 10 ene 2024 | 0.8600 | 1.0000 | 0.8500 | 0.9800 | 0.9800 | 305,200 |
| 09 ene 2024 | 0.7800 | 0.8800 | 0.7800 | 0.8600 | 0.8600 | 242,200 |
| 08 ene 2024 | 0.7800 | 0.8000 | 0.7500 | 0.8000 | 0.8000 | 126,400 |
| 05 ene 2024 | 0.7600 | 0.8000 | 0.7400 | 0.7800 | 0.7800 | 77,000 |
| 04 ene 2024 | 0.7700 | 0.7800 | 0.7500 | 0.7700 | 0.7700 | 85,500 |
| 03 ene 2024 | 0.7500 | 0.7800 | 0.7300 | 0.7700 | 0.7700 | 103,600 |
| 02 ene 2024 | 0.7500 | 0.8000 | 0.7300 | 0.7400 | 0.7400 | 190,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.