Stockscreener 앱 받기
7.34
2.37%
0.17
Tevogen Bio Holdings Inc 주식 (TVGN) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $7.34 | $6.93 | $0.405 | 1,943.0 | +2.37% |
| 2026-09-03 | $7.17 | $6.90 | $0.27 | 5,561.0 | +0.00% |
| 2026-09-02 | $7.17 | $7.00 | $0.17 | 1,506.0 | +0.00% |
| 2026-09-01 | $7.17 | $6.72 | $0.45 | 2,746.0 | +2.72% |
| 2026-08-31 | $6.98 | $6.80 | $0.18 | 8,549.0 | +1.31% |
| 2026-08-28 | $6.93 | $6.55 | $0.38 | 2,625.0 | +2.07% |
| 2026-08-27 | $6.76 | $6.70 | $0.06 | 3,476.0 | +0.75% |
| 2026-08-26 | $6.79 | $6.65 | $0.14 | 1,917.0 | -3.87% |
| 2026-08-25 | $6.97 | $6.53 | $0.4389 | 2,606.0 | +2.35% |
| 2026-08-24 | $6.90 | $6.44 | $0.46 | 4,571.0 | +0.89% |
| 2026-08-21 | $6.87 | $6.22 | $0.645 | 13,040.0 | +5.97% |
| 2026-08-20 | $6.41 | $6.33 | $0.075 | 3,047.0 | -0.78% |
| 2026-08-19 | $6.50 | $6.00 | $0.50 | 9,096.0 | +1.74% |
| 2026-08-18 | $6.37 | $6.07 | $0.2962 | 8,876.0 | -4.10% |
| 2026-08-17 | $6.72 | $6.50 | $0.222 | 5,873.0 | -4.22% |
| 2026-08-14 | $6.87 | $5.90 | $0.97 | 8,214.0 | +4.57% |
| 2026-08-13 | $6.59 | $6.32 | $0.2749 | 5,847.0 | +1.55% |
| 2026-08-12 | $6.87 | $6.29 | $0.5799 | 12,300.0 | -2.71% |
| 2026-08-11 | $6.65 | $6.21 | $0.445 | 6,860.0 | +4.07% |
| 2026-08-10 | $6.52 | $6.03 | $0.49 | 6,712.0 | -1.24% |
| 2026-08-07 | $6.63 | $5.92 | $0.705 | 10,821.0 | -0.15% |
Tevogen Bio Holdings Inc 주식 (TVGN) 연도별 가격 이력
이 심층 분석에서는 Tevogen Bio Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TVGN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tevogen Bio Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tevogen Bio Holdings Inc 주식 (TVGN) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $7.34 | $6.72 | $0.62 | 13,699.0 | +5.16% |
| 2026-08 | $7.36 | $5.90 | $1.46 | 167,614.0 | -0.99% |
| 2026-07 | $7.42 | $3.64 | $3.78 | 351,037.0 | +24.56% |
| 2026-06 | $12.03 | $5.52 | $6.51 | 583,815.0 | -28.45% |
| 2026-05 | $12.00 | $6.17 | $5.83 | 744,991.0 | +19.13% |
| 2026-04 | $9.40 | $4.20 | $5.20 | 479,372.0 | +46.90% |
| 2026-03 | $13.21 | $4.14 | $9.07 | 1,123,168.8 | -65.78% |
| 2026-02 | $17.08 | $11.51 | $5.57 | 221,111.6 | -13.01% |
| 2026-01 | $20.85 | $13.88 | $6.96 | 298,001.6 | -8.28% |
Tevogen Bio Holdings Inc 주식 (TVGN) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $23.32 | $14.95 | $8.37 | 584,282.8 | -23.21% |
| 2025-11 | $32.50 | $18.95 | $13.55 | 233,347.8 | -29.79% |
| 2025-10 | $40.00 | $29.03 | $10.97 | 225,437.1 | -19.98% |
| 2025-09 | $49.50 | $37.60 | $11.90 | 220,700.4 | -13.70% |
| 2025-08 | $69.99 | $41.50 | $28.49 | 571,802.0 | -8.02% |
| 2025-07 | $71.00 | $48.75 | $22.25 | 240,808.3 | -20.86% |
| 2025-06 | $75.50 | $54.50 | $21.00 | 295,073.2 | -3.10% |
| 2025-05 | $70.00 | $47.90 | $22.10 | 297,311.5 | +25.24% |
| 2025-04 | $62.50 | $44.50 | $18.00 | 557,716.1 | -4.63% |
| 2025-03 | $66.50 | $51.00 | $15.50 | 183,476.8 | -15.62% |
| 2025-02 | $84.50 | $59.59 | $24.91 | 305,114.9 | -14.09% |
| 2025-01 | $96.00 | $51.02 | $44.98 | 1,873,859.0 | +44.66% |
Tevogen Bio Holdings Inc 주식 (TVGN) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $66.00 | $42.83 | $23.17 | 588,204.6 | -19.85% |
| 2024-11 | $131.8 | $50.50 | $81.26 | 1,757,685.1 | -48.22% |
| 2024-10 | $154.5 | $12.78 | $141.7 | 18,605,957.7 | +586.75% |
| 2024-09 | $25.91 | $18.20 | $7.71 | 71,555.8 | -29.41% |
| 2024-08 | $37.00 | $20.90 | $16.10 | 134,491.1 | -18.45% |
| 2024-07 | $42.00 | $31.50 | $10.50 | 69,375.8 | -11.50% |
| 2024-06 | $55.50 | $33.05 | $22.45 | 147,500.9 | -10.44% |
| 2024-05 | $74.00 | $37.50 | $36.50 | 554,496.7 | -19.25% |
| 2024-04 | $239.0 | $40.15 | $198.8 | 679,232.4 | -73.33% |
| 2024-03 | $424.5 | $167.9 | $256.6 | 4,583.1 | -51.74% |
| 2024-02 | $475.5 | $322.2 | $153.3 | 3,418.9 | +0.00% |
0.86%
0.31%
자본화:
|
볼륨(24시간):