NasdaqGM - Nasdaq Real Time Price USD
Tevogen Bio Holdings Inc. (TVGN)
As of 1:24 PM EDT. Market Open.
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Oct 16, 2024 | 1.3301 | 1.4200 | 1.0701 | 1.1201 | 1.1201 | 10,119,474 |
Oct 15, 2024 | 1.0000 | 1.4500 | 0.8600 | 1.3700 | 1.3700 | 59,621,800 |
Oct 14, 2024 | 0.8550 | 1.3100 | 0.7430 | 1.0900 | 1.0900 | 249,536,600 |
Oct 11, 2024 | 0.3000 | 0.3800 | 0.2870 | 0.3800 | 0.3800 | 25,209,100 |
Oct 10, 2024 | 0.3090 | 0.3240 | 0.2700 | 0.3200 | 0.3200 | 17,206,200 |
Oct 9, 2024 | 0.3000 | 0.3000 | 0.2560 | 0.2590 | 0.2590 | 3,515,800 |
Oct 8, 2024 | 0.3100 | 0.3510 | 0.2860 | 0.3140 | 0.3140 | 1,503,700 |
Oct 7, 2024 | 0.2790 | 0.3200 | 0.2790 | 0.3200 | 0.3200 | 585,400 |
Oct 4, 2024 | 0.3050 | 0.3100 | 0.2720 | 0.2790 | 0.2790 | 484,200 |
Oct 3, 2024 | 0.3070 | 0.3110 | 0.3050 | 0.3050 | 0.3050 | 121,500 |
Oct 2, 2024 | 0.3190 | 0.3300 | 0.3050 | 0.3070 | 0.3070 | 203,900 |
Oct 1, 2024 | 0.3680 | 0.3940 | 0.3020 | 0.3050 | 0.3050 | 232,100 |
Sep 30, 2024 | 0.3980 | 0.4100 | 0.3640 | 0.3680 | 0.3680 | 163,900 |
Sep 27, 2024 | 0.4190 | 0.4190 | 0.3840 | 0.3980 | 0.3980 | 152,500 |
Sep 26, 2024 | 0.4170 | 0.4350 | 0.3970 | 0.4100 | 0.4100 | 122,100 |
Sep 25, 2024 | 0.4210 | 0.4260 | 0.4100 | 0.4230 | 0.4230 | 67,700 |
Sep 24, 2024 | 0.4300 | 0.4350 | 0.4140 | 0.4300 | 0.4300 | 120,300 |
Sep 23, 2024 | 0.4600 | 0.4600 | 0.4200 | 0.4290 | 0.4290 | 111,700 |
Sep 20, 2024 | 0.4400 | 0.4660 | 0.4240 | 0.4600 | 0.4600 | 372,200 |
Sep 19, 2024 | 0.4650 | 0.4800 | 0.4340 | 0.4400 | 0.4400 | 63,100 |
Sep 18, 2024 | 0.4720 | 0.4720 | 0.4150 | 0.4330 | 0.4330 | 40,300 |
Sep 17, 2024 | 0.4700 | 0.5030 | 0.4300 | 0.4500 | 0.4500 | 236,100 |
Sep 16, 2024 | 0.4890 | 0.4900 | 0.4410 | 0.4570 | 0.4570 | 84,700 |
Sep 13, 2024 | 0.4830 | 0.5130 | 0.4620 | 0.4790 | 0.4790 | 305,100 |
Sep 12, 2024 | 0.4360 | 0.5180 | 0.4210 | 0.4950 | 0.4950 | 250,300 |
Sep 11, 2024 | 0.4590 | 0.4600 | 0.4150 | 0.4390 | 0.4390 | 504,700 |
Sep 10, 2024 | 0.4280 | 0.4550 | 0.4200 | 0.4460 | 0.4460 | 75,200 |
Sep 9, 2024 | 0.4200 | 0.4770 | 0.4000 | 0.4190 | 0.4190 | 524,000 |
Sep 6, 2024 | 0.4570 | 0.4570 | 0.4100 | 0.4210 | 0.4210 | 55,100 |
Sep 5, 2024 | 0.4910 | 0.4990 | 0.4380 | 0.4500 | 0.4500 | 167,400 |
Sep 4, 2024 | 0.4870 | 0.4950 | 0.4600 | 0.4750 | 0.4750 | 109,100 |
Sep 3, 2024 | 0.5000 | 0.5110 | 0.4700 | 0.4710 | 0.4710 | 91,100 |
Aug 30, 2024 | 0.5040 | 0.5300 | 0.4830 | 0.5220 | 0.5220 | 97,600 |
Aug 29, 2024 | 0.5090 | 0.5580 | 0.4900 | 0.4980 | 0.4980 | 104,800 |
Aug 28, 2024 | 0.5730 | 0.5730 | 0.4830 | 0.4830 | 0.4830 | 99,300 |
Aug 27, 2024 | 0.5950 | 0.5950 | 0.5000 | 0.5090 | 0.5090 | 114,600 |
Aug 26, 2024 | 0.6080 | 0.6140 | 0.5250 | 0.5440 | 0.5440 | 93,400 |
Aug 23, 2024 | 0.6240 | 0.6240 | 0.5630 | 0.5800 | 0.5800 | 145,100 |
Aug 22, 2024 | 0.6400 | 0.6400 | 0.5800 | 0.6010 | 0.6010 | 165,200 |
Aug 21, 2024 | 0.6200 | 0.6540 | 0.5700 | 0.6180 | 0.6180 | 43,300 |
Aug 20, 2024 | 0.6530 | 0.6750 | 0.6080 | 0.6170 | 0.6170 | 51,100 |
Aug 19, 2024 | 0.7100 | 0.7100 | 0.6000 | 0.6500 | 0.6500 | 190,500 |
Aug 16, 2024 | 0.7200 | 0.7360 | 0.6800 | 0.7000 | 0.7000 | 154,400 |
Aug 15, 2024 | 0.7100 | 0.7380 | 0.7040 | 0.7170 | 0.7170 | 46,900 |
Aug 14, 2024 | 0.6670 | 0.7400 | 0.6670 | 0.7250 | 0.7250 | 216,100 |
Aug 13, 2024 | 0.6000 | 0.6960 | 0.5540 | 0.6800 | 0.6800 | 104,100 |
Aug 12, 2024 | 0.6400 | 0.6700 | 0.6000 | 0.6040 | 0.6040 | 39,700 |
Aug 9, 2024 | 0.6110 | 0.7000 | 0.5810 | 0.6430 | 0.6430 | 137,200 |
Aug 8, 2024 | 0.5290 | 0.6500 | 0.5000 | 0.6140 | 0.6140 | 399,400 |
Aug 7, 2024 | 0.5000 | 0.7400 | 0.4790 | 0.6090 | 0.6090 | 2,343,000 |
Aug 6, 2024 | 0.4580 | 0.4940 | 0.4180 | 0.4590 | 0.4590 | 321,700 |
Aug 5, 2024 | 0.4930 | 0.5460 | 0.4500 | 0.4580 | 0.4580 | 267,900 |
Aug 2, 2024 | 0.6220 | 0.6360 | 0.5560 | 0.5610 | 0.5610 | 1,575,700 |
Aug 1, 2024 | 0.6470 | 0.6590 | 0.6030 | 0.6190 | 0.6190 | 167,800 |
Jul 31, 2024 | 0.6880 | 0.6880 | 0.6300 | 0.6400 | 0.6400 | 181,300 |
Jul 30, 2024 | 0.6800 | 0.6890 | 0.6420 | 0.6500 | 0.6500 | 161,300 |
Jul 29, 2024 | 0.6990 | 0.7070 | 0.6550 | 0.6700 | 0.6700 | 247,600 |
Jul 26, 2024 | 0.6970 | 0.6970 | 0.6680 | 0.6800 | 0.6800 | 114,900 |
Jul 25, 2024 | 0.7170 | 0.7170 | 0.6800 | 0.6900 | 0.6900 | 124,200 |
Jul 24, 2024 | 0.7300 | 0.7500 | 0.6910 | 0.7080 | 0.7080 | 93,200 |
Jul 23, 2024 | 0.7500 | 0.7730 | 0.7000 | 0.7500 | 0.7500 | 146,400 |
Jul 22, 2024 | 0.8100 | 0.8100 | 0.7320 | 0.7740 | 0.7740 | 115,400 |
Jul 19, 2024 | 0.7890 | 0.8200 | 0.7640 | 0.7980 | 0.7980 | 218,900 |
Jul 18, 2024 | 0.7240 | 0.8400 | 0.6940 | 0.7790 | 0.7790 | 297,900 |
Jul 17, 2024 | 0.7400 | 0.7400 | 0.6910 | 0.7300 | 0.7300 | 80,400 |
Jul 16, 2024 | 0.7100 | 0.7500 | 0.6900 | 0.7300 | 0.7300 | 113,600 |
Jul 15, 2024 | 0.7000 | 0.7100 | 0.6840 | 0.7100 | 0.7100 | 69,200 |
Jul 12, 2024 | 0.6750 | 0.7150 | 0.6690 | 0.7150 | 0.7150 | 125,200 |
Jul 11, 2024 | 0.6700 | 0.7600 | 0.6650 | 0.7000 | 0.7000 | 861,000 |
Jul 10, 2024 | 0.6900 | 0.6900 | 0.6690 | 0.6900 | 0.6900 | 76,500 |
Jul 9, 2024 | 0.6780 | 0.6900 | 0.6550 | 0.6710 | 0.6710 | 43,400 |
Jul 8, 2024 | 0.7000 | 0.7190 | 0.6530 | 0.6980 | 0.6980 | 177,600 |
Jul 5, 2024 | 0.6830 | 0.7290 | 0.6780 | 0.7000 | 0.7000 | 73,400 |
Jul 3, 2024 | 0.7450 | 0.7450 | 0.6800 | 0.6860 | 0.6860 | 41,900 |
Jul 2, 2024 | 0.7000 | 0.7510 | 0.7000 | 0.7110 | 0.7110 | 56,500 |
Jul 1, 2024 | 0.7400 | 0.7800 | 0.7050 | 0.7320 | 0.7320 | 135,700 |
Jun 28, 2024 | 0.6970 | 0.7400 | 0.6800 | 0.7230 | 0.7230 | 1,292,800 |
Jun 27, 2024 | 0.7280 | 0.7500 | 0.6800 | 0.7300 | 0.7300 | 222,300 |
Jun 26, 2024 | 0.7000 | 0.7520 | 0.6610 | 0.7500 | 0.7500 | 241,800 |
Jun 25, 2024 | 0.7850 | 0.8300 | 0.6920 | 0.6980 | 0.6980 | 552,300 |
Jun 24, 2024 | 0.7950 | 0.7950 | 0.7620 | 0.7790 | 0.7790 | 75,400 |
Jun 21, 2024 | 0.7580 | 0.8180 | 0.7580 | 0.8000 | 0.8000 | 263,800 |
Jun 20, 2024 | 0.7890 | 0.7900 | 0.7550 | 0.7550 | 0.7550 | 80,300 |
Jun 18, 2024 | 0.8680 | 0.8680 | 0.7820 | 0.7980 | 0.7980 | 178,100 |
Jun 17, 2024 | 0.8260 | 0.8950 | 0.8210 | 0.8700 | 0.8700 | 235,200 |
Jun 14, 2024 | 0.8480 | 0.8780 | 0.7900 | 0.8270 | 0.8270 | 160,200 |
Jun 13, 2024 | 0.8430 | 0.8800 | 0.7670 | 0.8780 | 0.8780 | 219,400 |
Jun 12, 2024 | 0.8300 | 0.8900 | 0.8020 | 0.8700 | 0.8700 | 409,400 |
Jun 11, 2024 | 0.7980 | 1.1100 | 0.7880 | 0.8720 | 0.8720 | 1,781,000 |
Jun 10, 2024 | 0.8130 | 0.8250 | 0.7900 | 0.8190 | 0.8190 | 137,200 |
Jun 7, 2024 | 0.7800 | 0.8350 | 0.7750 | 0.8280 | 0.8280 | 205,800 |
Jun 6, 2024 | 0.7780 | 0.9500 | 0.7500 | 0.8930 | 0.8930 | 1,232,900 |
Jun 5, 2024 | 0.7680 | 0.8000 | 0.7500 | 0.7770 | 0.7770 | 86,700 |
Jun 4, 2024 | 0.7710 | 0.7900 | 0.7630 | 0.7850 | 0.7850 | 54,100 |
Jun 3, 2024 | 0.8250 | 0.8250 | 0.7500 | 0.7920 | 0.7920 | 190,600 |
May 31, 2024 | 0.7770 | 0.8080 | 0.7610 | 0.8080 | 0.8080 | 119,000 |
May 30, 2024 | 0.8000 | 0.8190 | 0.7510 | 0.7740 | 0.7740 | 102,400 |
May 29, 2024 | 0.8000 | 0.8200 | 0.7700 | 0.7970 | 0.7970 | 67,600 |
May 28, 2024 | 0.8200 | 0.8200 | 0.7890 | 0.7930 | 0.7930 | 75,100 |
May 24, 2024 | 0.8360 | 0.8360 | 0.7800 | 0.8200 | 0.8200 | 127,000 |
May 23, 2024 | 0.7930 | 0.8420 | 0.7500 | 0.8200 | 0.8200 | 268,400 |
May 22, 2024 | 0.8070 | 0.8100 | 0.7700 | 0.7750 | 0.7750 | 256,600 |
May 21, 2024 | 0.7940 | 0.8600 | 0.7940 | 0.8600 | 0.8600 | 1,567,600 |
May 20, 2024 | 0.8500 | 0.8500 | 0.7600 | 0.7800 | 0.7800 | 287,100 |
May 17, 2024 | 0.8800 | 0.9080 | 0.7950 | 0.8200 | 0.8200 | 440,500 |
May 16, 2024 | 0.9100 | 0.9700 | 0.8900 | 0.8900 | 0.8900 | 364,500 |
May 15, 2024 | 0.9400 | 0.9960 | 0.9000 | 0.9700 | 0.9700 | 654,200 |
May 14, 2024 | 0.9490 | 1.0200 | 0.9000 | 0.9200 | 0.9200 | 1,586,700 |
May 13, 2024 | 1.4300 | 1.4800 | 0.9840 | 1.0000 | 1.0000 | 21,129,700 |
May 10, 2024 | 1.0000 | 1.0000 | 0.9600 | 0.9850 | 0.9850 | 2,396,300 |
May 9, 2024 | 1.0000 | 1.0200 | 0.9660 | 0.9910 | 0.9910 | 134,500 |
May 8, 2024 | 1.0000 | 1.0000 | 0.9580 | 1.0000 | 1.0000 | 87,600 |
May 7, 2024 | 1.0100 | 1.0100 | 0.9500 | 0.9910 | 0.9910 | 221,700 |
May 6, 2024 | 0.9780 | 0.9900 | 0.9500 | 0.9600 | 0.9600 | 118,100 |
May 3, 2024 | 0.9570 | 1.0000 | 0.9540 | 0.9700 | 0.9700 | 74,100 |
May 2, 2024 | 1.0000 | 1.0300 | 0.9630 | 0.9860 | 0.9860 | 88,700 |
May 1, 2024 | 0.9300 | 1.0500 | 0.9300 | 0.9700 | 0.9700 | 183,100 |
Apr 30, 2024 | 0.9600 | 1.0500 | 0.9550 | 1.0000 | 1.0000 | 241,200 |
Apr 29, 2024 | 0.9800 | 1.0500 | 0.8600 | 1.0000 | 1.0000 | 749,300 |
Apr 26, 2024 | 1.2000 | 1.2000 | 0.9300 | 1.0000 | 1.0000 | 10,793,100 |
Apr 25, 2024 | 1.5100 | 1.5400 | 0.8030 | 0.8500 | 0.8500 | 328,700 |
Apr 24, 2024 | 1.7000 | 1.7900 | 1.4600 | 1.5000 | 1.5000 | 401,200 |
Apr 23, 2024 | 1.6500 | 1.6800 | 1.4900 | 1.6500 | 1.6500 | 106,000 |
Apr 22, 2024 | 1.8400 | 1.8500 | 1.6500 | 1.6700 | 1.6700 | 34,000 |
Apr 19, 2024 | 2.1600 | 2.1600 | 1.7500 | 1.8500 | 1.8500 | 209,800 |
Apr 18, 2024 | 2.1800 | 2.2300 | 2.1020 | 2.1200 | 2.1200 | 45,100 |
Apr 17, 2024 | 2.4200 | 2.4200 | 2.2300 | 2.2850 | 2.2850 | 65,200 |
Apr 16, 2024 | 2.3600 | 2.4000 | 2.2500 | 2.3600 | 2.3600 | 26,900 |
Apr 15, 2024 | 2.3500 | 2.5300 | 2.3000 | 2.3500 | 2.3500 | 207,300 |
Apr 12, 2024 | 2.4700 | 2.4900 | 2.3600 | 2.4500 | 2.4500 | 180,100 |
Apr 11, 2024 | 2.4700 | 2.7300 | 2.2200 | 2.4700 | 2.4700 | 400,100 |
Apr 10, 2024 | 2.3700 | 2.5700 | 2.3400 | 2.4500 | 2.4500 | 240,200 |
Apr 9, 2024 | 2.6200 | 2.6200 | 2.2390 | 2.3500 | 2.3500 | 242,500 |
Apr 8, 2024 | 3.0000 | 3.0800 | 2.6100 | 2.7000 | 2.7000 | 194,100 |
Apr 5, 2024 | 3.4400 | 3.4400 | 2.8400 | 2.9200 | 2.9200 | 511,200 |
Apr 4, 2024 | 4.7300 | 4.7800 | 2.9500 | 3.4000 | 3.4000 | 19,069,600 |
Apr 3, 2024 | 2.9500 | 2.9820 | 2.5840 | 2.6200 | 2.6200 | 20,500 |
Apr 2, 2024 | 3.1500 | 3.3400 | 2.9400 | 2.9500 | 2.9500 | 10,000 |
Apr 1, 2024 | 3.7900 | 3.7900 | 3.1700 | 3.2260 | 3.2260 | 49,200 |
Mar 28, 2024 | 3.7100 | 3.7500 | 3.4500 | 3.7500 | 3.7500 | 14,300 |
Mar 27, 2024 | 4.0000 | 4.0000 | 3.3570 | 3.4710 | 3.4710 | 14,600 |
Mar 26, 2024 | 3.9000 | 4.0600 | 3.5000 | 3.8840 | 3.8840 | 18,200 |
Mar 25, 2024 | 4.3300 | 4.5080 | 3.9700 | 3.9700 | 3.9700 | 7,200 |
Mar 22, 2024 | 4.5000 | 4.7000 | 4.2000 | 4.3810 | 4.3810 | 4,400 |
Mar 21, 2024 | 4.5900 | 4.7230 | 4.2700 | 4.2700 | 4.2700 | 8,600 |
Mar 20, 2024 | 4.7150 | 4.7500 | 4.4400 | 4.4400 | 4.4400 | 3,400 |
Mar 19, 2024 | 4.8000 | 5.4200 | 4.5400 | 4.5400 | 4.5400 | 15,100 |
Mar 18, 2024 | 5.6000 | 6.2500 | 4.8500 | 4.8500 | 4.8500 | 39,900 |
Mar 15, 2024 | 6.0000 | 6.5300 | 5.6480 | 6.1700 | 6.1700 | 32,300 |
Mar 14, 2024 | 6.2550 | 6.5000 | 6.0500 | 6.5000 | 6.5000 | 4,100 |
Mar 13, 2024 | 6.0900 | 6.5000 | 6.0900 | 6.5000 | 6.5000 | 1,400 |
Mar 12, 2024 | 6.4200 | 6.9500 | 6.4000 | 6.6750 | 6.6750 | 6,600 |
Mar 11, 2024 | 6.3400 | 7.6100 | 6.3400 | 6.5500 | 6.5500 | 6,300 |
Mar 8, 2024 | 7.2100 | 7.2200 | 6.5900 | 7.0000 | 7.0000 | 10,900 |
Mar 7, 2024 | 7.7070 | 7.7330 | 7.2200 | 7.3800 | 7.3800 | 4,500 |
Mar 6, 2024 | 7.4100 | 8.3500 | 7.0200 | 7.6600 | 7.6600 | 14,000 |
Mar 5, 2024 | 8.4900 | 8.4900 | 6.9400 | 7.7200 | 7.7200 | 6,700 |
Mar 4, 2024 | 6.6000 | 7.8200 | 6.6000 | 7.8200 | 7.8200 | 5,500 |
Mar 1, 2024 | 7.5500 | 8.2600 | 7.0500 | 7.0500 | 7.0500 | 11,800 |
Feb 29, 2024 | 8.2100 | 8.3010 | 7.7700 | 7.7700 | 7.7700 | 5,700 |
Feb 28, 2024 | 7.9700 | 7.9700 | 7.4100 | 7.7100 | 7.7100 | 4,300 |
Feb 27, 2024 | 8.3100 | 8.3100 | 6.7300 | 7.3900 | 7.3900 | 6,500 |
Feb 26, 2024 | 7.9500 | 7.9500 | 7.2700 | 7.7600 | 7.7600 | 5,300 |
Feb 23, 2024 | 6.7700 | 7.7010 | 6.7500 | 7.3350 | 7.3350 | 6,000 |
Feb 22, 2024 | 7.0100 | 7.8290 | 6.4800 | 7.7500 | 7.7500 | 11,700 |
Feb 21, 2024 | 7.2000 | 7.8990 | 7.0100 | 7.8990 | 7.8990 | 15,200 |
Feb 20, 2024 | 8.1900 | 8.8000 | 6.8700 | 7.9900 | 7.9900 | 49,000 |
Feb 16, 2024 | 8.9700 | 9.5100 | 6.4430 | 9.5100 | 9.5100 | 67,800 |
Feb 15, 2024 | 4.5100 | 21.0900 | 4.2900 | 10.0000 | 10.0000 | 290,600 |
Feb 14, 2024 | 4.7400 | 5.4000 | 4.5100 | 4.5100 | 4.5100 | 12,600 |
Feb 13, 2024 | 4.7200 | 4.8500 | 4.5100 | 4.5100 | 4.5100 | 4,000 |
Feb 12, 2024 | 4.5600 | 5.0200 | 4.3900 | 4.7800 | 4.7800 | 16,600 |
Feb 9, 2024 | 4.7430 | 4.8000 | 4.6400 | 4.6500 | 4.6500 | 10,400 |
Feb 8, 2024 | 5.1750 | 5.1750 | 4.5300 | 4.5300 | 4.5300 | 7,700 |
Feb 7, 2024 | 5.4200 | 5.9400 | 4.6400 | 5.3100 | 5.3100 | 16,100 |
Feb 6, 2024 | 5.1800 | 5.5800 | 4.6000 | 5.5270 | 5.5270 | 21,800 |
Feb 5, 2024 | 4.2000 | 6.7020 | 4.2000 | 5.2900 | 5.2900 | 90,600 |
Feb 2, 2024 | 4.9800 | 4.9800 | 4.0800 | 4.2000 | 4.2000 | 4,600 |
Feb 1, 2024 | 5.3200 | 5.3200 | 4.6500 | 4.8100 | 4.8100 | 24,500 |
Jan 31, 2024 | 5.7100 | 5.7100 | 5.1750 | 5.2700 | 5.2700 | 9,800 |
Jan 30, 2024 | 5.6000 | 6.5620 | 5.6000 | 5.7600 | 5.7600 | 19,400 |
Jan 29, 2024 | 7.6100 | 7.6100 | 5.5000 | 5.5500 | 5.5500 | 39,000 |
Jan 26, 2024 | 10.0000 | 10.0000 | 6.6500 | 7.5800 | 7.5800 | 41,300 |
Jan 25, 2024 | 11.1900 | 11.2500 | 11.0500 | 11.0500 | 11.0500 | 8,300 |
Jan 24, 2024 | 10.9800 | 11.0100 | 10.9800 | 11.0100 | 11.0100 | 3,400 |
Jan 23, 2024 | 11.2400 | 11.4100 | 11.2200 | 11.3470 | 11.3470 | 70,200 |
Jan 22, 2024 | 11.2000 | 11.2000 | 11.1500 | 11.1500 | 11.1500 | 1,100 |
Jan 19, 2024 | 11.1100 | 11.2400 | 11.1100 | 11.2400 | 11.2400 | 800 |
Jan 18, 2024 | 11.2000 | 11.2070 | 11.1400 | 11.1500 | 11.1500 | 51,400 |
Jan 17, 2024 | 11.2000 | 11.2240 | 11.2000 | 11.2000 | 11.2000 | 1,100 |
Jan 16, 2024 | 11.1400 | 11.5000 | 11.1200 | 11.1200 | 11.1200 | 15,700 |
Jan 12, 2024 | 11.1400 | 11.1400 | 11.1400 | 11.1400 | 11.1400 | - |
Jan 11, 2024 | 11.1400 | 11.1400 | 11.1000 | 11.1400 | 11.1400 | 8,800 |
Jan 10, 2024 | 11.1100 | 11.1400 | 11.1100 | 11.1400 | 11.1400 | 233,600 |
Jan 9, 2024 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | - |
Jan 8, 2024 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | 11.1000 | 300 |
Jan 5, 2024 | 11.1400 | 11.1400 | 11.1000 | 11.1000 | 11.1000 | 2,600 |
Jan 4, 2024 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | - |
Jan 3, 2024 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | - |
Jan 2, 2024 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | 11.1200 | 120,800 |
Dec 29, 2023 | 11.1000 | 11.1300 | 11.1000 | 11.1300 | 11.1300 | 127,600 |
Dec 28, 2023 | 11.0800 | 11.1000 | 11.0800 | 11.1000 | 11.1000 | 143,900 |
Dec 27, 2023 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | - |
Dec 26, 2023 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | - |
Dec 22, 2023 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | - |
Dec 21, 2023 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | - |
Dec 20, 2023 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | - |
Dec 19, 2023 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | 11.0500 | 1,900 |
Dec 18, 2023 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | - |
Dec 15, 2023 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | - |
Dec 14, 2023 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | - |
Dec 13, 2023 | 11.0200 | 11.0200 | 11.0100 | 11.0100 | 11.0100 | 1,100 |
Dec 12, 2023 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | - |
Dec 11, 2023 | 11.0500 | 11.0500 | 11.0100 | 11.0100 | 11.0100 | 1,600 |
Dec 8, 2023 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | 2,600 |
Dec 7, 2023 | 11.0300 | 11.0400 | 11.0300 | 11.0400 | 11.0400 | 43,900 |
Dec 6, 2023 | 11.0200 | 11.0200 | 11.0200 | 11.0200 | 11.0200 | 250,300 |
Dec 5, 2023 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | 11.0100 | 50,000 |
Dec 4, 2023 | 11.0100 | 11.0200 | 11.0100 | 11.0150 | 11.0150 | 207,600 |
Dec 1, 2023 | 11.0390 | 11.0400 | 11.0300 | 11.0300 | 11.0300 | 122,100 |
Nov 30, 2023 | 11.0460 | 11.0460 | 11.0300 | 11.0400 | 11.0400 | 229,200 |
Nov 29, 2023 | 11.0300 | 11.0400 | 11.0300 | 11.0400 | 11.0400 | 367,100 |
Nov 28, 2023 | 11.0200 | 11.0300 | 11.0200 | 11.0300 | 11.0300 | 252,700 |
Nov 27, 2023 | 11.0000 | 11.0100 | 11.0000 | 11.0100 | 11.0100 | 270,100 |
Nov 24, 2023 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | - |
Nov 22, 2023 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | 10.9900 | 5,700 |
Nov 21, 2023 | 10.9600 | 10.9600 | 10.9600 | 10.9600 | 10.9600 | - |
Nov 20, 2023 | 10.9600 | 10.9600 | 10.9600 | 10.9600 | 10.9600 | - |
Nov 17, 2023 | 10.9600 | 10.9600 | 10.9600 | 10.9600 | 10.9600 | - |
Nov 16, 2023 | 10.9600 | 10.9600 | 10.9600 | 10.9600 | 10.9600 | - |
Nov 15, 2023 | 10.9500 | 10.9700 | 10.9500 | 10.9600 | 10.9600 | 6,300 |
Nov 14, 2023 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | - |
Nov 13, 2023 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | - |
Nov 10, 2023 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | - |
Nov 9, 2023 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | - |
Nov 8, 2023 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | 10.9000 | 5,300 |
Nov 7, 2023 | 10.9000 | 10.9100 | 10.8900 | 10.9000 | 10.9000 | 112,700 |
Nov 6, 2023 | 10.8900 | 10.8900 | 10.8800 | 10.8800 | 10.8800 | 300 |
Nov 3, 2023 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | 200 |
Nov 2, 2023 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | 100 |
Nov 1, 2023 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | 200 |
Oct 31, 2023 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | 100 |
Oct 30, 2023 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | - |
Oct 27, 2023 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | - |
Oct 26, 2023 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | - |
Oct 25, 2023 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | - |
Oct 24, 2023 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | - |
Oct 23, 2023 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | 10.8700 | 100 |
Oct 20, 2023 | 10.8900 | 10.8900 | 10.8700 | 10.8900 | 10.8900 | 5,000 |
Oct 19, 2023 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | - |
Oct 18, 2023 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | - |
Oct 17, 2023 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | - |
Oct 16, 2023 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | 10.8500 | - |
Related Tickers
RANI Rani Therapeutics Holdings, Inc.
2.6898
+27.00%
TPST Tempest Therapeutics, Inc.
1.2350
+5.56%
DRUG Bright Minds Biosciences Inc.
30.61
-20.49%
LBPH Longboard Pharmaceuticals, Inc.
59.18
+0.16%
GRTS Gritstone bio, Inc.
0.0632
-7.87%
CDT Conduit Pharmaceuticals Inc.
0.1043
+1.56%
IMRX Immuneering Corporation
2.2200
-3.89%
IVA Inventiva S.A.
2.4400
-5.43%
ADTX Aditxt, Inc.
1.1500
+2.68%
HOTH Hoth Therapeutics, Inc.
0.8899
+0.38%