Premium
Tevogen Bio Holdings Inc (TVGN)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.28 | 22.7642276423 | 1.23 | 1.71 | 1.205 | 875360 | 1.31784059 | CS |
| 4 | 0.47 | 45.1923076923 | 1.04 | 1.71 | 0.9891 | 1442382 | 1.28444724 | CS |
| 12 | -0.95 | -38.6178861789 | 2.46 | 2.6353 | 0.8565 | 2553024 | 1.39000402 | CS |
| 26 | 0.78 | 106.849315068 | 0.73 | 3.09 | 0.2556 | 8669431 | 1.53876131 | CS |
| 52 | -2.59 | -63.1707317073 | 4.1 | 21.09 | 0.2556 | 4947805 | 1.54883063 | CS |
| 156 | -2.59 | -63.1707317073 | 4.1 | 21.09 | 0.2556 | 4947805 | 1.54883063 | CS |
| 260 | -2.59 | -63.1707317073 | 4.1 | 21.09 | 0.2556 | 4947805 | 1.54883063 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737675300 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1737588900 | 1.35 | 0.06 | 4.65 | 1.31 | 1.3799999 | 1.27 | 1319417 |
| 1737502500 | 1.29 | 0.01 | 0.78 | 1.3 | 1.33 | 1.25 | 701319 |
| 1737156900 | 1.28 | 0.07 | 5.79 | 1.23 | 1.3 | 1.205 | 605343 |
| 1737070500 | 1.21 | -0.04 | -3.20 | 1.29 | 1.29 | 1.21 | 480451 |
| 1736984100 | 1.25 | 0.01 | 0.81 | 1.26 | 1.31 | 1.18 | 726597 |
| 1736897700 | 1.24 | -0.14 | -10.14 | 1.35 | 1.35 | 1.18 | 1240928 |
| 1736811300 | 1.3799999 | -0.07 | -4.83 | 1.3799999 | 1.45 | 1.33 | 928752 |
| 1736552100 | 1.45 | 0.16 | 12.40 | 1.28 | 1.46 | 1.2 | 1532035 |
| 1736379300 | 1.29 | -0.23 | -15.13 | 1.5149999 | 1.53 | 1.26 | 2745582 |
| 1736292900 | 1.52 | 0.17 | 12.59 | 1.33 | 1.57 | 1.25 | 3714112 |
| 1736206500 | 1.35 | 0.23 | 20.54 | 1.1197999 | 1.37 | 1.105 | 2860548 |
| 1735947300 | 1.12 | 0.06 | 5.66 | 1.06 | 1.1399999 | 1.05 | 1587493 |
| 1735860900 | 1.06 | 0.03 | 2.91 | 1.03 | 1.118 | 1.0204 | 920733 |
| 1735688100 | 1.03 | -0.02 | -1.90 | 1.05 | 1.085 | 0.9891 | 1475528 |
| 1735601700 | 1.05 | 0.02 | 1.94 | 1.01 | 1.065 | 1.01 | 1059242 |
| 1735342500 | 1.03 | -0.02 | -1.90 | 1.04 | 1.07 | 1 | 1180025 |
| 1735256100 | 1.05 | -0.02 | -1.87 | 1.09 | 1.11 | 1 | 2048581 |
| 1735077840 | 1.07 | 0.06 | 5.94 | 1.02 | 1.27 | 1.0049999 | 3608382 |
| 1734996900 | 1.01 | 0.01 | 1.41 | 0.9799 | 1.06 | 0.95 | 1117713 |
| 1734737700 | 0.996 | 0.0314 | 3.26 | 0.920001 | 1.045 | 0.92 | 1382395 |
| 1734651300 | 0.9646 | 0.1044 | 12.14 | 0.9001 | 1 | 0.865 | 1364140 |
| 1734564900 | 0.8602 | -0.0998 | -10.40 | 0.9897 | 0.9897 | 0.8565 | 1168812 |
| 1734478500 | 0.96 | -0.06 | -5.88 | 1.03 | 1.04 | 0.96 | 1288354 |
| 1734392100 | 1.02 | 0.02 | 2.00 | 0.9801 | 1.08 | 0.96 | 1398096 |
| 1734132900 | 1 | -0.01 | -0.99 | 1.0059 | 1.025 | 0.9699 | 790474 |
| 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 |
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
