AcelRx Pharmsceuticals Inc (TLPH)
Exportar para Excel
<< < 1 2 3 4 5 > >> |
09/10/2023 |
99.285 |
9,22%
|
0,5843
|
0,5679
|
0,6898
|
0,6695
|
06/10/2023 |
99.043 |
5,20%
|
0,5843
|
0,5679
|
0,6499
|
0,613
|
05/10/2023 |
35.077 |
2,21%
|
0,5843
|
0,5679
|
0,5981
|
0,5827
|
04/10/2023 |
147.559 |
-0,59%
|
0,5567
|
0,5505
|
0,5893
|
0,5701
|
03/10/2023 |
286.937 |
4,27%
|
0,5567
|
0,54
|
0,5858
|
0,5735
|
02/10/2023 |
192.462 |
-1,72%
|
0,63
|
0,5501
|
0,63
|
0,57
|
29/09/2023 |
242.443 |
-1,53%
|
0,5607
|
0,58
|
0,609
|
0,58
|
28/09/2023 |
180.804 |
0,89%
|
0,60
|
0,561
|
0,589
|
0,57
|
27/09/2023 |
198.712 |
-2,42%
|
0,60
|
0,561
|
0,6109
|
0,565
|
26/09/2023 |
426.406 |
-3,66%
|
0,60
|
0,5601
|
0,6572
|
0,579
|
25/09/2023 |
291.622 |
-10,39%
|
0,75
|
0,56
|
0,67
|
0,601
|
22/09/2023 |
212.041 |
-11,04%
|
0,75
|
0,6533
|
0,7496
|
0,661
|
21/09/2023 |
355.812 |
-4,67%
|
0,8027
|
0,6661
|
0,782
|
0,715
|
20/09/2023 |
239.744 |
-7,25%
|
0,8027
|
0,742
|
0,8377
|
0,742
|
19/09/2023 |
144.755 |
-3,03%
|
0,825
|
0,776
|
0,8317
|
0,80
|
18/09/2023 |
411.038 |
-10,33%
|
0,8997
|
0,81
|
0,92
|
0,825
|
15/09/2023 |
168.369 |
4,63%
|
0,8997
|
0,8525
|
0,92
|
0,92
|
14/09/2023 |
138.068 |
7,48%
|
0,93
|
0,8181
|
0,9065
|
0,8793
|
13/09/2023 |
160.297 |
-7,14%
|
0,79
|
0,83
|
0,93
|
0,8181
|
12/09/2023 |
152.602 |
17,27%
|
0,79
|
0,79
|
0,93
|
0,9159
|
11/09/2023 |
289.035 |
-10,06%
|
0,8979
|
0,77
|
0,8701
|
0,781
|
08/09/2023 |
80.003 |
-2,10%
|
0,8979
|
0,85
|
0,8989
|
0,8684
|
07/09/2023 |
198.528 |
-7,96%
|
0,9684
|
0,8617
|
0,9798
|
0,887
|
06/09/2023 |
58.196 |
-2,14%
|
0,9684
|
0,9101
|
0,9697
|
0,9637
|
05/09/2023 |
167.196 |
-4,39%
|
1,01
|
0,95
|
1,0699
|
0,9848
|
04/09/2023 |
24.697 |
0,00%
|
1,05
|
0,9804
|
1,0753
|
1,03
|
01/09/2023 |
24.697 |
0,00%
|
1,05
|
0,9804
|
1,0753
|
1,03
|
31/08/2023 |
82.049 |
-0,96%
|
1,02
|
1,02
|
1,09
|
1,03
|
30/08/2023 |
85.298 |
8,33%
|
0,97
|
0,94
|
1,04
|
1,04
|
29/08/2023 |
134.030 |
4,35%
|
1,09
|
0,88
|
0,9999
|
0,96
|
28/08/2023 |
429.382 |
-16,36%
|
1,09
|
0,8296
|
1,09
|
0,92
|
25/08/2023 |
105.236 |
-4,39%
|
1,11
|
1,049
|
1,1459
|
1,09
|
24/08/2023 |
142.322 |
1,79%
|
1,13
|
1,06
|
1,2268
|
1,14
|
23/08/2023 |
76.438 |
2,75%
|
0,868
|
1,06
|
1,1486
|
1,12
|
22/08/2023 |
459.007 |
-1,80%
|
0,868
|
1,03
|
1,30
|
1,09
|
21/08/2023 |
480.007 |
27,78%
|
0,868
|
0,868
|
1,11
|
1,11
|
18/08/2023 |
1.853.198 |
3,43%
|
0,8324
|
0,86
|
1,06
|
0,8687
|
17/08/2023 |
63.271 |
3,06%
|
0,8324
|
0,8006
|
0,84
|
0,8399
|
16/08/2023 |
176.953 |
5,84%
|
0,799
|
0,7524
|
0,8397
|
0,815
|
15/08/2023 |
59.512 |
1,12%
|
0,78
|
0,75
|
0,80
|
0,77
|
14/08/2023 |
217.984 |
-13,48%
|
0,86
|
0,75
|
0,86
|
0,7615
|
11/08/2023 |
125.877 |
-1,99%
|
0,94
|
0,8046
|
0,8948
|
0,8801
|
10/08/2023 |
134.577 |
-5,78%
|
0,94
|
0,855
|
0,9499
|
0,895
|
09/08/2023 |
32.098 |
-0,01%
|
0,95
|
0,94
|
0,971
|
0,9499
|
08/08/2023 |
58.484 |
-0,42%
|
0,955
|
0,9415
|
0,98
|
0,95
|
07/08/2023 |
47.706 |
-3,25%
|
0,99
|
0,954
|
0,9999
|
0,954
|
04/08/2023 |
21.323 |
-4,27%
|
0,9999
|
0,9603
|
1,0199
|
0,986
|
03/08/2023 |
12.262 |
3,01%
|
0,9999
|
0,9901
|
1,045
|
1,03
|
02/08/2023 |
18.672 |
-0,01%
|
0,9999
|
0,97
|
1,015
|
0,9999
|
01/08/2023 |
15.519 |
-2,91%
|
1,02
|
0,9999
|
1,03
|
1,00
|
31/07/2023 |
41.414 |
7,07%
|
0,9999
|
0,99
|
1,07
|
1,06
|
28/07/2023 |
66.260 |
3,13%
|
0,97
|
0,94
|
1,03
|
0,99
|
27/07/2023 |
29.265 |
-3,03%
|
1,03
|
0,95
|
1,0039
|
0,96
|
26/07/2023 |
47.122 |
-2,94%
|
1,03
|
0,98
|
1,026
|
0,99
|
25/07/2023 |
25.726 |
0,99%
|
1,01
|
0,99
|
1,04
|
1,02
|
24/07/2023 |
31.668 |
-0,98%
|
1,08
|
1,00
|
1,03
|
1,01
|
21/07/2023 |
80.028 |
-4,67%
|
1,08
|
0,995
|
1,08
|
1,02
|
20/07/2023 |
114.807 |
1,91%
|
1,03
|
1,02
|
1,09
|
1,07
|
19/07/2023 |
83.010 |
-1,87%
|
1,07
|
1,0401
|
1,11
|
1,05
|
18/07/2023 |
278.276 |
-3,60%
|
1,11
|
0,9527
|
1,12
|
1,07
|
17/07/2023 |
55.531 |
-8,26%
|
1,19
|
1,10
|
1,19
|
1,11
|
14/07/2023 |
31.128 |
-5,47%
|
1,29
|
1,20
|
1,29
|
1,21
|
13/07/2023 |
50.740 |
4,92%
|
1,24
|
1,18
|
1,28
|
1,28
|
12/07/2023 |
36.986 |
-1,64%
|
1,25
|
1,2001
|
1,25
|
1,20
|
11/07/2023 |
80.542 |
-8,27%
|
1,38
|
1,21
|
1,38
|
1,22
|
10/07/2023 |
86.952 |
2,31%
|
1,40
|
1,325
|
1,41
|
1,33
|
07/07/2023 |
175.644 |
13,04%
|
1,15
|
1,143
|
1,318
|
1,30
|
06/07/2023 |
72.971 |
0,00%
|
1,18
|
1,13
|
1,2085
|
1,15
|
05/07/2023 |
28.379 |
5,51%
|
1,09
|
1,095
|
1,17
|
1,15
|
04/07/2023 |
14.416 |
4,05%
|
1,09
|
1,08
|
1,14
|
1,155
|
03/07/2023 |
14.416 |
4,05%
|
1,09
|
1,08
|
1,14
|
1,155
|
30/06/2023 |
25.653 |
2,78%
|
1,06
|
1,07
|
1,13
|
1,11
|
29/06/2023 |
16.430 |
2,86%
|
1,05
|
1,04
|
1,0985
|
1,08
|
28/06/2023 |
41.651 |
-2,78%
|
1,05
|
1,04
|
1,0827
|
1,05
|
27/06/2023 |
28.608 |
-1,82%
|
1,11
|
1,06
|
1,11
|
1,08
|
26/06/2023 |
31.074 |
0,00%
|
1,16
|
1,0401
|
1,19
|
1,10
|
23/06/2023 |
39.754 |
-4,35%
|
1,16
|
1,02
|
1,19
|
1,10
|
22/06/2023 |
91.887 |
5,51%
|
1,15
|
1,0276
|
1,18
|
1,15
|
21/06/2023 |
133.522 |
-4,39%
|
1,15
|
1,01
|
1,1682
|
1,09
|
20/06/2023 |
72.529 |
-3,39%
|
1,27
|
1,10
|
1,21
|
1,14
|
19/06/2023 |
77.287 |
-4,84%
|
1,27
|
1,18
|
1,29
|
1,18
|
16/06/2023 |
77.287 |
-4,84%
|
1,27
|
1,18
|
1,29
|
1,18
|
15/06/2023 |
73.283 |
2,48%
|
1,23
|
1,2094
|
1,34
|
1,24
|
14/06/2023 |
146.766 |
-1,63%
|
1,24
|
1,1648
|
1,29
|
1,21
|
13/06/2023 |
70.018 |
-2,38%
|
1,25
|
1,222
|
1,30
|
1,23
|
12/06/2023 |
148.086 |
1,61%
|
1,25
|
1,20
|
1,33
|
1,26
|
09/06/2023 |
245.102 |
11,71%
|
1,06
|
1,12
|
1,25
|
1,24
|
08/06/2023 |
326.420 |
0,91%
|
1,06
|
1,06
|
1,28
|
1,11
|
07/06/2023 |
110.189 |
6,80%
|
1,04
|
1,03
|
1,14
|
1,10
|
06/06/2023 |
27.801 |
-2,83%
|
1,06
|
1,03
|
1,09
|
1,03
|
05/06/2023 |
33.368 |
0,95%
|
1,06
|
1,0001
|
1,08
|
1,06
|
02/06/2023 |
20.131 |
-3,67%
|
1,10
|
1,03
|
1,135
|
1,05
|
01/06/2023 |
107.467 |
9,44%
|
0,99
|
0,985
|
1,09
|
1,09
|
31/05/2023 |
141.053 |
-11,46%
|
1,19
|
0,9458
|
1,19
|
0,996
|
30/05/2023 |
141.053 |
-11,46%
|
1,19
|
0,9458
|
1,19
|
0,9828
|
29/05/2023 |
277.175 |
16,84%
|
0,9975
|
0,9975
|
1,25
|
1,11
|
26/05/2023 |
277.175 |
16,84%
|
0,9975
|
0,9975
|
1,25
|
1,11
|
25/05/2023 |
248.222 |
7,96%
|
0,89
|
0,8901
|
1,14
|
0,95
|
24/05/2023 |
43.074 |
0,11%
|
0,7789
|
0,8212
|
0,90
|
0,88
|
23/05/2023 |
73.699 |
14,45%
|
0,7789
|
0,7631
|
0,897
|
0,879
|