XNAS
Datos históricos de Tevogen Bio Holdings Inc.
Tevogen Bio Holdings Inc. · TVGN
$7.09
▲ +0.25 (+3.69%)
Última operación · 10/10/2026, 17:21:06 UTC
- Variación en el periodo
- −81.04%
- Máximo
- US$39.00
- 16 de octubre de 2025
- Mínimo
- US$3.64
- 20 de julio de 2026
- Volumen medio diario
- 0.02 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 7.15 | 7.15 | 6.78 | 6.78 | −3.97% | 2,750.32 |
| 8 oct 2026 | 6.68 | 7.44 | 5.87 | 7.06 | +8.78% | 30,172.591 |
| 7 oct 2026 | 7.10 | 7.10 | 6.49 | 6.49 | 0.00% | 1,758.004 |
| 6 oct 2026 | 6.56 | 6.56 | 6.46 | 6.49 | −1.67% | 2,838.972 |
| 5 oct 2026 | 6.90 | 6.97 | 6.57 | 6.60 | −5.44% | 3,477.359 |
| 2 oct 2026 | 6.59 | 7.01 | 6.59 | 6.98 | +3.87% | 1,621.004 |
| 1 oct 2026 | 6.35 | 6.99 | 6.35 | 6.72 | +1.51% | 6,537.404 |
| 30 sep 2026 | 6.57 | 7.23 | 6.57 | 6.62 | −1.93% | 1,925.004 |
| 29 sep 2026 | 6.96 | 7.07 | 6.75 | 6.75 | −0.15% | 1,377.728 |
| 28 sep 2026 | 7.44 | 7.50 | 6.76 | 6.76 | −6.76% | 15,631.984 |
| 25 sep 2026 | 7.70 | 7.70 | 7.25 | 7.25 | −7.64% | 5,572.984 |
| 24 sep 2026 | 7.44 | 7.85 | 7.04 | 7.85 | +0.51% | 2,925.774 |
| 22 sep 2026 | 7.58 | 7.81 | 7.43 | 7.81 | +5.11% | 2,794.744 |
| 21 sep 2026 | 7.81 | 7.81 | 7.43 | 7.43 | −4.87% | 1,777.603 |
| 18 sep 2026 | 7.43 | 7.81 | 7.43 | 7.81 | +1.30% | 20,472.111 |
| 17 sep 2026 | 7.32 | 7.71 | 7.32 | 7.71 | −1.15% | 2,453.824 |
| 16 sep 2026 | 7.04 | 7.80 | 7.04 | 7.80 | +0.65% | 2,758.516 |
| 15 sep 2026 | 7.57 | 7.77 | 7.52 | 7.75 | +3.20% | 2,610.259 |
| 14 sep 2026 | 7.12 | 7.85 | 7.12 | 7.51 | +2.04% | 15,398.283 |
| 11 sep 2026 | 6.97 | 7.90 | 6.97 | 7.36 | +0.96% | 72,674.924 |
| 10 sep 2026 | 7.26 | 7.29 | 7.04 | 7.29 | −0.68% | 2,489.923 |
| 9 sep 2026 | 7.22 | 7.34 | 7.10 | 7.34 | +0.14% | 4,079.436 |
| 8 sep 2026 | 7.32 | 7.33 | 6.96 | 7.33 | −0.14% | 3,167.899 |
| 4 sep 2026 | 7.12 | 7.34 | 6.94 | 7.34 | +2.37% | 1,961.008 |
| 3 sep 2026 | 7.17 | 7.17 | 6.90 | 7.17 | 0.00% | 5,562.366 |
| 2 sep 2026 | 7.00 | 7.17 | 7.00 | 7.17 | 0.00% | 1,506.625 |
| 1 sep 2026 | 6.73 | 7.17 | 6.72 | 7.17 | +2.72% | 2,747.201 |
| 31 ago 2026 | 6.80 | 6.98 | 6.80 | 6.98 | +1.31% | 8,549.77 |
| 28 ago 2026 | 6.55 | 6.93 | 6.55 | 6.89 | +2.07% | 2,625.557 |
| 27 ago 2026 | 6.70 | 6.76 | 6.70 | 6.75 | +0.75% | 3,477.004 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.