AcelRx Pharmsceuticals Inc (TLPH)
Exportar para Excel
<< < 1 2 3 4 5 > |
22/05/2023 |
24.955 |
-2,92%
|
0,78
|
0,759
|
0,80
|
0,768
|
19/05/2023 |
74.762 |
-7,13%
|
0,8067
|
0,77
|
0,8911
|
0,7911
|
18/05/2023 |
85.346 |
16,61%
|
0,738
|
0,724
|
0,8625
|
0,8518
|
17/05/2023 |
15.997 |
-2,63%
|
0,755
|
0,722
|
0,7773
|
0,7305
|
16/05/2023 |
47.424 |
-5,04%
|
0,7999
|
0,75
|
0,7999
|
0,7502
|
15/05/2023 |
43.975 |
1,57%
|
0,77
|
0,7511
|
0,795
|
0,79
|
12/05/2023 |
72.717 |
-1,54%
|
0,79
|
0,75
|
0,79
|
0,7778
|
11/05/2023 |
52.328 |
10,88%
|
0,71
|
0,71
|
0,7901
|
0,79
|
10/05/2023 |
23.284 |
3,85%
|
0,71
|
0,69
|
0,738
|
0,7125
|
09/05/2023 |
85.713 |
-7,28%
|
0,6844
|
0,65
|
0,7099
|
0,6861
|
08/05/2023 |
78.497 |
14,30%
|
0,6587
|
0,63
|
0,75
|
0,74
|
05/05/2023 |
171.107 |
4,44%
|
0,55
|
0,55
|
0,662
|
0,6474
|
04/05/2023 |
46.290 |
-3,14%
|
0,63
|
0,602
|
0,657
|
0,6199
|
03/05/2023 |
68.820 |
-3,03%
|
0,6502
|
0,6084
|
0,66
|
0,64
|
02/05/2023 |
64.440 |
-0,21%
|
0,64
|
0,59
|
0,6758
|
0,66
|
01/05/2023 |
10.048 |
-1,28%
|
0,66
|
0,66
|
0,6956
|
0,6614
|
28/04/2023 |
30.674 |
-0,74%
|
0,665
|
0,66
|
0,6966
|
0,67
|
27/04/2023 |
36.309 |
-0,18%
|
0,675
|
0,6699
|
0,69
|
0,675
|
26/04/2023 |
19.989 |
-1,05%
|
0,68
|
0,67
|
0,70
|
0,6762
|
25/04/2023 |
43.172 |
-1,17%
|
0,69
|
0,67
|
0,70
|
0,6834
|
24/04/2023 |
66.656 |
-1,21%
|
0,68
|
0,65
|
0,6915
|
0,6915
|
21/04/2023 |
36.988 |
-2,78%
|
0,725
|
0,6748
|
0,725
|
0,70
|
20/04/2023 |
85.052 |
-8,28%
|
0,77
|
0,67
|
0,77
|
0,72
|
19/04/2023 |
72.045 |
-3,68%
|
0,82
|
0,78
|
0,8372
|
0,785
|
18/04/2023 |
116.207 |
7,24%
|
0,79
|
0,78
|
0,815
|
0,815
|
17/04/2023 |
97.112 |
12,13%
|
0,72
|
0,72
|
0,76
|
0,7765
|
14/04/2023 |
32.096 |
-1,90%
|
0,71
|
0,68
|
0,7106
|
0,6925
|
13/04/2023 |
87.793 |
-1,69%
|
0,7275
|
0,6879
|
0,761
|
0,7059
|
12/04/2023 |
166.317 |
7,97%
|
0,6648
|
0,66
|
0,72
|
0,718
|
11/04/2023 |
42.972 |
3,23%
|
0,645
|
0,64
|
0,67
|
0,665
|
10/04/2023 |
77.999 |
4,75%
|
0,6014
|
0,6014
|
0,6577
|
0,6442
|
06/04/2023 |
100.500 |
-0,81%
|
0,62
|
0,605
|
0,6352
|
0,615
|
05/04/2023 |
57.605 |
3,33%
|
0,58
|
0,5755
|
0,62
|
0,62
|
04/04/2023 |
104.413 |
-1,62%
|
0,61
|
0,58
|
0,62
|
0,60
|
03/04/2023 |
133.602 |
-7,31%
|
0,6675
|
0,60
|
0,668
|
0,6099
|
31/03/2023 |
102.218 |
-6,00%
|
0,70
|
0,655
|
0,70
|
0,658
|
30/03/2023 |
189.129 |
-2,78%
|
0,725
|
0,69
|
0,7299
|
0,70
|
29/03/2023 |
60.280 |
3,85%
|
0,70
|
0,70
|
0,72
|
0,72
|
28/03/2023 |
867.367 |
-8,54%
|
0,8226
|
0,66
|
0,85
|
0,6933
|
27/03/2023 |
263.338 |
8,29%
|
0,679
|
0,64
|
0,76
|
0,758
|
24/03/2023 |
48.474 |
-2,76%
|
0,718
|
0,67
|
0,718
|
0,70
|
23/03/2023 |
138.505 |
-0,57%
|
0,73
|
0,67
|
0,745
|
0,7199
|
22/03/2023 |
539.152 |
5,68%
|
0,72
|
0,6749
|
0,88
|
0,724
|
21/03/2023 |
142.370 |
18,10%
|
0,60
|
0,5911
|
0,6999
|
0,6851
|
20/03/2023 |
233.419 |
-12,11%
|
0,6559
|
0,5687
|
0,67
|
0,5801
|
17/03/2023 |
140.053 |
-5,71%
|
0,71
|
0,65
|
0,73
|
0,66
|
16/03/2023 |
228.549 |
-1,41%
|
0,6881
|
0,6487
|
0,72
|
0,70
|
15/03/2023 |
505.780 |
-18,25%
|
0,8366
|
0,611
|
0,8366
|
0,71
|
14/03/2023 |
985.274 |
-21,05%
|
1,25
|
0,8554
|
1,25
|
0,8685
|
13/03/2023 |
115.555 |
-6,78%
|
1,17
|
1,07
|
1,18
|
1,10
|
10/03/2023 |
70.811 |
2,61%
|
1,16
|
1,11
|
1,20
|
1,18
|
09/03/2023 |
46.780 |
-1,71%
|
1,17
|
1,11
|
1,1983
|
1,15
|
08/03/2023 |
54.716 |
-3,31%
|
1,23
|
1,15
|
1,2459
|
1,17
|
07/03/2023 |
67.705 |
-6,92%
|
1,29
|
1,18
|
1,30
|
1,21
|
06/03/2023 |
37.141 |
-0,76%
|
1,31
|
1,25
|
1,315
|
1,30
|
03/03/2023 |
27.996 |
0,77%
|
1,29
|
1,27
|
1,32
|
1,31
|
02/03/2023 |
51.978 |
-1,52%
|
1,33
|
1,26
|
1,3699
|
1,30
|
01/03/2023 |
59.308 |
-7,04%
|
1,43
|
1,3011
|
1,43
|
1,32
|
28/02/2023 |
29.272 |
4,41%
|
1,41
|
1,38
|
1,42
|
1,42
|
27/02/2023 |
27.834 |
-2,16%
|
1,39
|
1,34
|
1,415
|
1,36
|
24/02/2023 |
66.735 |
-3,47%
|
1,45
|
1,36
|
1,45
|
1,39
|
23/02/2023 |
73.944 |
-0,69%
|
1,44
|
1,35
|
1,47
|
1,44
|
22/02/2023 |
63.929 |
-2,03%
|
1,48
|
1,43
|
1,51
|
1,45
|
21/02/2023 |
86.917 |
-4,52%
|
1,55
|
1,44
|
1,5686
|
1,48
|
20/02/2023 |
65.736 |
0,00%
|
1,54
|
1,45
|
1,66
|
1,55
|
17/02/2023 |
65.736 |
0,00%
|
1,54
|
1,45
|
1,66
|
1,55
|
16/02/2023 |
61.427 |
-2,52%
|
1,55
|
1,50
|
1,59
|
1,55
|
15/02/2023 |
35.735 |
-1,24%
|
1,60
|
1,54
|
1,62
|
1,59
|
14/02/2023 |
145.242 |
-4,17%
|
1,66
|
1,52
|
1,76
|
1,61
|
13/02/2023 |
70.402 |
-4,55%
|
1,78
|
1,65
|
1,78
|
1,68
|
10/02/2023 |
121.284 |
-4,35%
|
1,82
|
1,70
|
1,85
|
1,76
|
09/02/2023 |
94.201 |
-5,16%
|
2,03
|
1,80
|
2,03
|
1,84
|
08/02/2023 |
81.939 |
-4,43%
|
2,08
|
1,85
|
2,08
|
1,94
|
07/02/2023 |
127.493 |
0,50%
|
2,02
|
1,86
|
2,065
|
2,03
|
06/02/2023 |
68.906 |
-2,89%
|
2,12
|
1,96
|
2,12
|
2,02
|
03/02/2023 |
55.233 |
-5,46%
|
2,21
|
2,04
|
2,24
|
2,08
|
02/02/2023 |
85.695 |
3,77%
|
2,16
|
2,05
|
2,30
|
2,20
|
01/02/2023 |
76.289 |
6,00%
|
2,01
|
2,00
|
2,17
|
2,12
|
31/01/2023 |
118.803 |
2,04%
|
1,95
|
1,95
|
2,10
|
2,00
|
30/01/2023 |
90.481 |
-1,51%
|
2,07
|
1,91
|
2,07
|
1,96
|
27/01/2023 |
125.775 |
0,00%
|
2,10
|
1,95
|
2,14
|
1,99
|
26/01/2023 |
154.299 |
-4,76%
|
2,09
|
1,99
|
2,15
|
2,00
|
25/01/2023 |
59.666 |
-1,87%
|
2,17
|
2,04
|
2,17
|
2,10
|
24/01/2023 |
93.389 |
-1,84%
|
2,20
|
2,01
|
2,25
|
2,14
|
23/01/2023 |
87.964 |
-2,68%
|
2,22
|
2,10
|
2,31
|
2,18
|
20/01/2023 |
81.086 |
-5,22%
|
2,30
|
2,18
|
2,52
|
2,18
|
19/01/2023 |
33.181 |
-3,77%
|
2,35
|
2,24
|
2,45
|
2,30
|
18/01/2023 |
89.732 |
-7,36%
|
2,54
|
2,30
|
2,74
|
2,39
|
17/01/2023 |
47.865 |
-3,09%
|
2,61
|
2,53
|
2,67
|
2,51
|
16/01/2023 |
109.611 |
3,60%
|
2,46
|
2,46
|
2,78
|
2,59
|
13/01/2023 |
109.611 |
3,60%
|
2,46
|
2,46
|
2,78
|
2,59
|
12/01/2023 |
174.666 |
10,13%
|
2,26
|
2,2692
|
2,61
|
2,50
|
11/01/2023 |
82.340 |
1,34%
|
2,26
|
2,15
|
2,35
|
2,27
|
10/01/2023 |
72.617 |
2,75%
|
2,15
|
2,15
|
2,33
|
2,24
|
09/01/2023 |
57.128 |
0,00%
|
2,19
|
2,14
|
2,26
|
2,18
|
06/01/2023 |
146.955 |
-6,14%
|
2,30
|
2,13
|
2,35
|
2,14
|
05/01/2023 |
132.570 |
6,05%
|
2,15
|
2,15
|
2,35
|
2,28
|
04/01/2023 |
115.802 |
-3,15%
|
2,23
|
2,11
|
2,30
|
2,15
|
03/01/2023 |
169.696 |
-1,77%
|
2,30
|
2,15
|
2,37
|
2,22
|
02/01/2023 |
111.744 |
1,41%
|
2,08
|
2,08
|
2,34
|
2,16
|