Tevogen Inc. TVGN
NASDAQ · Amerika Birleşik Devletleri · Sağlık Teknolojisi
$6,62-0,14 (-%2,07)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-09-30 | $6,62 | -%1,93 | $6,57 | $7,23 | $6,57 | 1,70K |
| 2026-09-29 | $6,75 | -%0,15 | $6,96 | $7,07 | $6,75 | 1,40K |
| 2026-09-28 | $6,76 | -%6,76 | $7,44 | $7,50 | $6,76 | 15,60K |
| 2026-09-25 | $7,25 | -%7,64 | $7,70 | $7,70 | $7,25 | 5,60K |
| 2026-09-24 | $7,85 | +%0,51 | $7,44 | $7,85 | $7,04 | 2,90K |
| 2026-09-23 | $7,81 | %0,00 | $7,81 | $7,81 | $7,81 | 0 |
| 2026-09-22 | $7,81 | +%5,11 | $7,58 | $7,81 | $7,43 | 2,80K |
| 2026-09-21 | $7,43 | -%4,87 | $7,81 | $7,81 | $7,43 | 1,80K |
| 2026-09-18 | $7,81 | +%1,30 | $7,43 | $7,81 | $7,43 | 20,50K |
| 2026-09-17 | $7,71 | -%1,15 | $7,32 | $7,71 | $7,32 | 2,50K |
| 2026-09-16 | $7,80 | +%0,65 | $7,04 | $7,80 | $7,04 | 2,80K |
| 2026-09-15 | $7,75 | +%3,20 | $7,57 | $7,77 | $7,52 | 2,60K |
| 2026-09-14 | $7,51 | +%2,04 | $7,12 | $7,85 | $7,12 | 15,40K |
| 2026-09-11 | $7,36 | +%0,96 | $6,97 | $7,90 | $6,97 | 72,70K |
| 2026-09-10 | $7,29 | -%0,68 | $7,26 | $7,29 | $7,04 | 2,50K |
| 2026-09-09 | $7,34 | +%0,14 | $7,22 | $7,34 | $7,10 | 4,10K |
| 2026-09-08 | $7,33 | -%0,14 | $7,32 | $7,33 | $6,96 | 3,20K |
| 2026-09-04 | $7,34 | +%2,37 | $7,12 | $7,34 | $6,93 | 2,00K |
| 2026-09-03 | $7,17 | %0,00 | $7,16 | $7,17 | $6,90 | 5,60K |
| 2026-09-02 | $7,17 | %0,00 | $7,00 | $7,17 | $7,00 | 1,50K |
| 2026-09-01 | $7,17 | +%2,72 | $6,72 | $7,17 | $6,72 | 2,70K |
| 2026-08-31 | $6,98 | +%1,31 | $6,80 | $6,98 | $6,80 | 8,50K |
| 2026-08-28 | $6,89 | +%2,07 | $6,55 | $6,93 | $6,55 | 2,60K |
| 2026-08-27 | $6,75 | +%0,75 | $6,70 | $6,76 | $6,70 | 3,50K |
| 2026-08-26 | $6,70 | -%3,87 | $6,79 | $6,79 | $6,65 | 1,90K |
| 2026-08-25 | $6,97 | +%2,35 | $6,62 | $6,97 | $6,53 | 2,60K |
| 2026-08-24 | $6,81 | +%0,89 | $6,44 | $6,90 | $6,44 | 4,70K |
| 2026-08-21 | $6,75 | +%5,97 | $6,22 | $6,87 | $6,22 | 13,00K |
| 2026-08-20 | $6,37 | -%0,78 | $6,34 | $6,41 | $6,34 | 3,00K |
| 2026-08-19 | $6,42 | +%1,74 | $6,50 | $6,50 | $6,00 | 9,10K |
| 2026-08-18 | $6,31 | -%4,10 | $6,37 | $6,37 | $6,07 | 8,90K |
| 2026-08-17 | $6,58 | -%4,22 | $6,66 | $6,72 | $6,50 | 5,90K |
| 2026-08-14 | $6,87 | +%4,57 | $5,90 | $6,87 | $5,90 | 8,20K |
| 2026-08-13 | $6,57 | +%1,55 | $6,52 | $6,59 | $6,32 | 5,80K |
| 2026-08-12 | $6,47 | -%2,71 | $6,81 | $6,87 | $6,29 | 12,30K |
| 2026-08-11 | $6,65 | +%4,07 | $6,20 | $6,65 | $6,20 | 6,90K |
| 2026-08-10 | $6,39 | -%1,24 | $6,28 | $6,52 | $6,03 | 6,70K |
| 2026-08-07 | $6,47 | -%0,15 | $6,34 | $6,63 | $5,93 | 10,80K |
| 2026-08-06 | $6,48 | -%5,40 | $6,45 | $6,63 | $6,30 | 10,70K |
| 2026-08-05 | $6,85 | -%2,14 | $6,70 | $7,00 | $6,37 | 12,60K |
| 2026-08-04 | $7,00 | -%0,28 | $7,00 | $7,09 | $6,73 | 9,10K |
| 2026-08-03 | $7,02 | -%0,43 | $7,23 | $7,36 | $6,43 | 20,90K |
| 2026-07-31 | $7,05 | +%4,91 | $7,11 | $7,18 | $6,41 | 10,70K |
| 2026-07-30 | $6,72 | +%13,13 | $6,12 | $7,42 | $6,12 | 24,20K |
| 2026-07-29 | $5,94 | +%6,26 | $5,59 | $6,12 | $5,30 | 12,50K |
| 2026-07-28 | $5,59 | +%0,36 | $5,50 | $5,60 | $4,74 | 22,60K |
| 2026-07-27 | $5,57 | +%24,05 | $4,47 | $5,57 | $4,47 | 20,20K |
| 2026-07-24 | $4,49 | +%1,81 | $4,41 | $4,49 | $4,14 | 8,40K |
| 2026-07-23 | $4,41 | +%4,01 | $3,95 | $4,41 | $3,82 | 8,50K |
| 2026-07-22 | $4,24 | +%4,43 | $4,34 | $4,34 | $4,07 | 14,10K |
| 2026-07-21 | $4,06 | +%4,37 | $3,85 | $4,16 | $3,77 | 17,20K |
| 2026-07-20 | $3,89 | -%7,60 | $4,26 | $4,26 | $3,64 | 15,20K |
| 2026-07-17 | $4,21 | -%4,54 | $4,34 | $4,37 | $4,15 | 8,80K |
| 2026-07-16 | $4,41 | -%7,74 | $4,76 | $4,78 | $4,01 | 19,80K |
| 2026-07-15 | $4,78 | -%4,78 | $5,09 | $5,16 | $4,54 | 25,50K |
| 2026-07-14 | $5,02 | +%0,40 | $5,17 | $5,17 | $5,02 | 9,10K |
| 2026-07-13 | $5,00 | -%1,19 | $5,11 | $5,19 | $5,00 | 14,80K |
| 2026-07-10 | $5,06 | -%10,28 | $5,52 | $5,52 | $5,02 | 26,60K |
| 2026-07-09 | $5,64 | +%8,46 | $5,76 | $5,76 | $5,35 | 11,90K |
| 2026-07-08 | $5,20 | -%5,45 | $5,68 | $5,68 | $5,01 | 16,70K |
| 2026-07-07 | $5,50 | -%6,14 | $5,91 | $5,91 | $5,43 | 11,30K |
| 2026-07-06 | $5,86 | +%1,56 | $5,95 | $6,01 | $5,84 | 3,40K |
| 2026-07-02 | $5,77 | +%0,52 | $6,16 | $6,16 | $5,60 | 12,90K |
| 2026-07-01 | $5,74 | +%1,41 | $6,09 | $6,74 | $5,74 | 37,20K |
| 2026-06-30 | $5,66 | -%10,02 | $6,28 | $6,28 | $5,52 | 23,00K |
| 2026-06-29 | $6,29 | -%10,14 | $7,50 | $7,53 | $6,28 | 64,90K |
| 2026-06-26 | $7,00 | -%26,62 | $9,82 | $9,82 | $7,00 | 83,60K |
| 2026-06-25 | $9,54 | -%2,85 | $9,81 | $10,02 | $8,79 | 25,80K |
| 2026-06-24 | $9,82 | +%3,26 | $9,74 | $10,41 | $9,19 | 8,00K |
| 2026-06-23 | $9,51 | -%3,16 | $9,75 | $10,01 | $9,28 | 12,90K |
| 2026-06-22 | $9,82 | +%3,81 | $8,97 | $10,10 | $8,97 | 11,00K |
| 2026-06-18 | $9,46 | -%2,47 | $10,10 | $10,34 | $9,46 | 13,20K |
| 2026-06-17 | $9,70 | +%6,01 | $9,55 | $10,32 | $9,32 | 12,70K |
| 2026-06-16 | $9,15 | -%8,68 | $10,03 | $10,17 | $9,15 | 12,70K |
| 2026-06-15 | $10,02 | -%4,30 | $10,42 | $10,42 | $9,90 | 16,80K |
| 2026-06-12 | $10,47 | -%10,28 | $12,00 | $12,02 | $9,92 | 23,00K |
| 2026-06-11 | $11,67 | +%10,09 | $10,60 | $12,00 | $10,56 | 14,70K |
| 2026-06-10 | $10,60 | -%1,40 | $10,76 | $11,62 | $10,40 | 44,60K |
| 2026-06-09 | $10,75 | -%7,65 | $11,88 | $11,88 | $9,80 | 33,40K |
| 2026-06-08 | $11,64 | +%11,17 | $10,35 | $11,76 | $9,76 | 24,50K |
| 2026-06-05 | $10,47 | +%6,19 | $9,95 | $10,95 | $9,58 | 100,60K |
| 2026-06-04 | $9,86 | +%8,83 | $8,89 | $9,98 | $8,77 | 16,40K |
| 2026-06-03 | $9,06 | +%6,97 | $8,18 | $9,92 | $8,18 | 15,20K |
| 2026-06-02 | $8,47 | +%5,22 | $8,00 | $8,85 | $7,63 | 19,10K |
| 2026-06-01 | $8,05 | +%1,77 | $8,01 | $8,29 | $7,73 | 17,70K |
| 2026-05-29 | $7,91 | -%1,62 | $7,51 | $8,04 | $7,50 | 25,80K |
| 2026-05-28 | $8,04 | +%11,82 | $6,98 | $9,50 | $6,98 | 81,90K |
| 2026-05-27 | $7,19 | -%16,40 | $9,50 | $9,50 | $6,17 | 146,70K |
| 2026-05-26 | $8,60 | -%10,51 | $9,94 | $9,94 | $8,33 | 19,10K |
| 2026-05-22 | $9,61 | -%16,90 | $11,74 | $11,74 | $9,60 | 46,90K |