Premium
Tevogen Bio Holdings Inc (TVGN)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.09 | -8.25688073394 | 1.09 | 1.17 | 0.9495 | 1155281 | 1.04088628 | CS |
| 4 | -0.5 | -33.3333333333 | 1.5 | 1.76 | 0.9495 | 2729306 | 1.35620403 | CS |
| 12 | 0.56 | 127.272727273 | 0.44 | 3.09 | 0.2556 | 17408350 | 1.56464498 | CS |
| 26 | 0.1573 | 18.6661920019 | 0.8427 | 3.09 | 0.2556 | 8343444 | 1.5511889 | CS |
| 52 | -3.1 | -75.6097560976 | 4.1 | 21.09 | 0.2556 | 5395787 | 1.56506936 | CS |
| 156 | -3.1 | -75.6097560976 | 4.1 | 21.09 | 0.2556 | 5395787 | 1.56506936 | CS |
| 260 | -3.1 | -75.6097560976 | 4.1 | 21.09 | 0.2556 | 5395787 | 1.56506936 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734046500 | 1.01 | -0.01 | -0.98 | 1.02 | 1.065 | 0.9824 | 748757 |
| 1733960100 | 1.02 | 0.02 | 2.25 | 0.9874 | 1.1 | 0.9495 | 1129143 |
| 1733873700 | 0.9976 | -0.0724 | -6.77 | 1.065 | 1.07 | 0.97 | 1721150 |
| 1733787300 | 1.07 | -0.06 | -5.31 | 1.15 | 1.17 | 1.06 | 1083260 |
| 1733528100 | 1.1299999 | 0.08 | 7.62 | 1.0738 | 1.16 | 1.07 | 1012605 |
| 1733441700 | 1.05 | -0.08 | -7.08 | 1.11 | 1.1301 | 1.01 | 1854115 |
| 1733355300 | 1.1299999 | -0.05 | -4.24 | 1.1609 | 1.17 | 1.11 | 1138607 |
| 1733268900 | 1.18 | 0 | 0.00 | 1.16 | 1.23 | 1.11 | 1033732 |
| 1733182500 | 1.18 | -0.13 | -9.92 | 1.32 | 1.32 | 1.06 | 3275281 |
| 1732917840 | 1.31 | -0.06 | -4.38 | 1.3899999 | 1.3899999 | 1.28 | 1136074 |
| 1732750500 | 1.37 | 0.03 | 2.24 | 1.36 | 1.41 | 1.3 | 1450045 |
| 1732664100 | 1.34 | -0.08 | -5.63 | 1.41 | 1.52 | 1.33 | 1869263 |
| 1732577700 | 1.42 | -0.08 | -5.33 | 1.49 | 1.49 | 1.3799999 | 1989108 |
| 1732318500 | 1.5 | -0.14 | -8.54 | 1.58 | 1.695 | 1.5 | 2408998 |
| 1732232100 | 1.6399999 | 0.22 | 15.49 | 1.43 | 1.7 | 1.3605 | 4214453 |
| 1732145700 | 1.42 | 0.06 | 4.41 | 1.65 | 1.76 | 1.4 | 20682740 |
| 1732059300 | 1.36 | 0.03 | 2.26 | 1.28 | 1.3799999 | 1.26 | 1663717 |
| 1731972900 | 1.33 | -0.13 | -8.90 | 1.3899999 | 1.45 | 1.32 | 1793240 |
| 1731713700 | 1.46 | -0.02 | -1.35 | 1.487641 | 1.568 | 1.37 | 1263119 |
| 1731627300 | 1.48 | -0.32 | -17.78 | 1.82 | 1.82 | 1.46 | 2092405 |
| 1731540900 | 1.8 | -0.09 | -4.76 | 1.83 | 1.8799 | 1.62 | 3305174 |
| 1731454500 | 1.89 | 0.5 | 35.97 | 1.3799999 | 1.91 | 1.37 | 7279046 |
| 1731368100 | 1.3899999 | 0.17 | 13.93 | 1.31 | 1.47 | 1.24 | 4850102 |
| 1731108900 | 1.22 | 0.08 | 7.02 | 1.11 | 1.245 | 1.01 | 6490527 |
| 1731022500 | 1.1399999 | -0.16 | -12.31 | 1.2549999 | 1.3899999 | 1.0301 | 5446583 |
| 1730936100 | 1.3 | -0.42 | -24.42 | 1.79 | 1.8 | 1.25 | 6938499 |
| 1730849700 | 1.72 | -0.24 | -12.24 | 2.06 | 2.06 | 1.69 | 4753900 |
| 1730763300 | 1.96 | -0.41 | -17.30 | 2.33 | 2.35 | 1.9 | 3800291 |
| 1730500500 | 2.37 | -0.16 | -6.32 | 2.46 | 2.6353 | 2.31 | 4194313 |
| 1730414100 | 2.5299999 | 0.07 | 2.85 | 2.52 | 2.5722999 | 2.205 | 5493002 |
| 1730327700 | 2.46 | -0.09 | -3.53 | 2.6 | 2.7 | 2.44 | 3831351 |
| 1730241300 | 2.55 | -0.19 | -6.93 | 2.7799999 | 2.92 | 2.4 | 9002748 |
| 1730154900 | 2.74 | -0.31 | -10.16 | 2.72 | 2.95 | 2.46 | 10439252 |
| 1729895700 | 3.05 | 0.49 | 19.14 | 2.49 | 3.09 | 2.4 | 16743156 |
| 1729809300 | 2.56 | 0.08 | 3.23 | 3.0099999 | 3.0299999 | 2.2 | 44934200 |
| 1729722900 | 2.48 | 0.87 | 54.04 | 1.89 | 2.97 | 1.89 | 133051669 |
| 1729636500 | 1.61 | -0.19 | -10.56 | 1.69 | 1.69 | 1.43 | 7271135 |
| 1729550100 | 1.8 | 0.08 | 4.65 | 1.91 | 2 | 1.61 | 19622708 |
| 1729290900 | 1.72 | 0.34 | 24.64 | 1.61 | 2.19 | 1.56 | 101083829 |
| 1729204500 | 1.3799999 | 0.34 | 32.69 | 1.49 | 2.469 | 1.2507 | 212706146 |
| 1729118100 | 1.04 | -0.33 | -24.09 | 1.34 | 1.43 | 0.97 | 13823611 |
| 1729031700 | 1.37 | 0.28 | 25.69 | 1 | 1.45 | 0.86 | 59977057 |
| 1728945300 | 1.09 | 0.71 | 187.14 | 0.85505 | 1.31 | 0.7426 | 248943823 |
| 1728686100 | 0.3796 | 0.0593001 | 18.51 | 0.3 | 0.3796 | 0.2872 | 24126278 |
| 1728599700 | 0.3202999 | 0.061 | 23.52 | 0.3093 | 0.3243 | 0.2701 | 16918077 |
| 1728513300 | 0.2592999 | -0.0546 | -17.39 | 0.3 | 0.3 | 0.2556 | 3449738 |
| 1728426900 | 0.3139 | -0.0056 | -1.75 | 0.3099 | 0.351 | 0.2859999 | 1502135 |
| 1728340500 | 0.3195 | 0.0405 | 14.52 | 0.279 | 0.3202 | 0.279 | 582567 |
| 1728081300 | 0.279 | -0.0256 | -8.40 | 0.30655 | 0.3099 | 0.2717 | 460081 |
| 1727994900 | 0.3046 | -0.0027 | -0.88 | 0.31 | 0.311 | 0.3046 | 112975 |
| 1727908500 | 0.3073 | 0.0024 | 0.79 | 0.3239 | 0.3299 | 0.3049 | 192089 |
| 1727822100 | 0.3049 | -0.0635 | -17.24 | 0.3684 | 0.394 | 0.3016 | 225611 |
| 1727735520 | 0.3684 | -0.0296 | -7.44 | 0.398 | 0.4096 | 0.364 | 163405 |
| 1727476500 | 0.398 | -0.0119 | -2.90 | 0.4186 | 0.4186 | 0.3840199 | 152479 |
| 1727390100 | 0.4099 | -0.013 | -3.07 | 0.425 | 0.435 | 0.3966 | 122113 |
| 1727303700 | 0.4229 | -0.0071 | -1.65 | 0.421 | 0.4255 | 0.4099999 | 67727 |
| 1727217300 | 0.43 | 0.0012 | 0.28 | 0.43 | 0.435 | 0.4135 | 120337 |
| 1727130900 | 0.4288 | -0.0312 | -6.78 | 0.46 | 0.467 | 0.42 | 111653 |
| 1726871700 | 0.46 | 0.02 | 4.55 | 0.44 | 0.466 | 0.424 | 372213 |
| 1726785300 | 0.44 | 0.0074 | 1.71 | 0.45 | 0.48 | 0.4338 | 57023 |
| 1726698900 | 0.4326 | -0.0176 | -3.91 | 0.4723 | 0.4723 | 0.4153 | 39740 |
| 1726612500 | 0.4502 | -0.0072 | -1.57 | 0.4522 | 0.503 | 0.430001 | 236093 |
| 1726526100 | 0.4574 | -0.0216 | -4.51 | 0.489 | 0.49 | 0.4411 | 82503 |
| 1726266900 | 0.479 | -0.016 | -3.23 | 0.4827 | 0.513 | 0.4616 | 302859 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
