Talphera Inc Historical Data - R5XA | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

Home
Investing
Stocks
Germany
TG
Talphera Inc (R5XA)
Talphera Inc (R5XA) Historical

Talphera Inc (R5XA)

0.737

0.019

(2.65%)

Closed December 03 3:00PM

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0	0	0	0.729	0	0	0	DE
4	-0.128	-14.7976878613	0.865	0.865	0.625	3070	0.79018569	DE
12	-0.115	-13.4976525822	0.852	1.074	0.625	3312	0.80845799	DE
26	-0.151	-17.0045045045	0.888	1.074	0.625	2026	0.8226635	DE
52	-0.019	-2.51322751323	0.756	1.314	0.625	2411	0.92482778	DE
156	-0.235	-24.1769547325	0.972	1.314	0.421	2837	0.79302231	DE
260	-0.235	-24.1769547325	0.972	1.314	0.421	2837	0.79302231	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1733261220	0.729	0.0390001	5.65	0.728	0.729	0.728	613
1733174820	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	0
1732915620	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	0
1732829220	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	0
1732742820	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	0
1732656420	0.6899999	0	0.00	0.6899999	0.6899999	0.6899999	0
1732570020	0.6899999	0.0569999	9.00	0.6899999	0.6899999	0.6899999	5298
1732310820	0.633	0	0.00	0.633	0.633	0.633	0
1732224420	0.633	0	0.00	0.633	0.633	0.633	0
1732138020	0.633	0	0.00	0.633	0.633	0.633	0
1732051620	0.633	0	0.00	0.633	0.633	0.633	0
1731965220	0.633	0.008	1.28	0.633	0.633	0.633	50
1731705960	0.625	-0.01	-1.57	0.625	0.625	0.625	250
1731619560	0.635	-0.23	-26.59	0.685	0.685	0.635	650
1731533160	0.865	0	0.00	0.865	0.865	0.865	0
1731446760	0.865	0	0.00	0.865	0.865	0.865	0
1731360360	0.865	0	0.00	0.865	0.865	0.865	0
1731101160	0.865	0	0.00	0.865	0.865	0.865	0
1731014760	0.865	-0.209	-19.46	0.865	0.865	0.865	9100
1730924760	1.074	0	0.00	1.074	1.074	1.074	0
1730838360	1.074	0	0.00	1.074	1.074	1.074	0
1730751960	1.074	0	0.00	1.074	1.074	1.074	0
1730492760	1.074	0	0.00	1.074	1.074	1.074	0
1730406360	1.074	0	0.00	1.074	1.074	1.074	0
1730319960	1.074	0	0.00	1.074	1.074	1.074	0
1730233560	1.074	0	0.00	1.074	1.074	1.074	0
1730147160	1.074	0	0.00	1.074	1.074	1.074	0
1729887960	1.074	0	0.00	1.074	1.074	1.074	0
1729801560	1.074	0	0.00	1.074	1.074	1.074	0
1729715160	1.074	0	0.00	1.074	1.074	1.074	0
1729628760	1.074	0	0.00	1.074	1.074	1.074	0
1729542360	1.074	0	0.00	1.074	1.074	1.074	0
1729283160	1.074	0	0.00	1.074	1.074	1.074	0
1729196760	1.074	0.3	38.05	0.752	1.074	0.752	450
1729110420	0.778	0	0.00	0.778	0.778	0.778	0
1729024020	0.778	0	0.00	0.778	0.778	0.778	0
1728937620	0.778	0	0.00	0.778	0.778	0.778	0
1728678420	0.778	0	0.00	0.778	0.778	0.778	0
1728592020	0.778	0	0.00	0.778	0.778	0.778	0
1728505620	0.778	0	0.00	0.778	0.778	0.778	0
1728419220	0.778	0	0.00	0.778	0.778	0.778	0
1728332820	0.778	0	0.00	0.778	0.778	0.778	0
1728073620	0.778	0	0.00	0.778	0.778	0.778	0
1727987220	0.778	0	0.00	0.778	0.778	0.778	0
1727900820	0.778	0	0.00	0.778	0.778	0.778	0
1727814420	0.778	0.042	5.71	0.778	0.778	0.778	3300
1727727960	0.736	0	0.00	0.736	0.736	0.736	0
1727468760	0.736	0	0.00	0.736	0.736	0.736	0
1727382360	0.736	0	0.00	0.736	0.736	0.736	0
1727295960	0.736	-0.114	-13.41	0.707	0.736	0.707	2707
1727209560	0.85	0.046	5.72	0.831	0.85	0.831	10000
1727123220	0.804	0	0.00	0.804	0.804	0.804	0
1726864020	0.804	0	0.00	0.804	0.804	0.804	0
1726777620	0.804	0	0.00	0.804	0.804	0.804	0
1726691220	0.804	-0.094	-10.47	0.804	0.804	0.804	1900
1726604760	0.898	0	0.00	0.898	0.898	0.898	0
1726518360	0.898	0	0.00	0.898	0.898	0.898	0
1726259160	0.898	0	0.00	0.898	0.898	0.898	0
1726172760	0.898	0	0.00	0.898	0.898	0.898	0
1726086360	0.898	0.098	12.25	0.898	0.898	0.898	1038
1725999960	0.8	-0.129	-13.89	0.852	0.852	0.8	5000
1725865200	0.929	0	0.00	0.929	0.929	0.929	0
1725606000	0.929	0	0.00	0.929	0.929	0.929	0
1725519600	0.929	0	0.00	0.929	0.929	0.929	0
1725433200	0.929	0	0.00	0.929	0.929	0.929	0

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions