Tectonic Therapeutic

TECX
🏛️ usa →
15.20
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 46.66 47.33 45.44 46.17 0.2M
2024-12-30 46.08 47.44 45.50 46.79 0.1M
2024-12-27 50.97 51.76 47.03 47.03 0.1M
2024-12-26 50.23 51.68 49.20 51.20 0.1M
2024-12-24 48.58 53.41 48.02 50.56 0.1M
2024-12-23 47.35 47.88 45.80 47.56 0.0M
2024-12-20 43.78 48.47 43.28 47.44 0.2M
2024-12-19 44.16 45.42 42.83 44.06 0.1M
2024-12-18 48.04 48.85 42.86 43.20 0.1M
2024-12-17 43.82 48.59 42.81 47.53 0.1M
2024-12-16 45.35 47.07 44.31 44.52 0.1M
2024-12-13 45.97 47.02 45.18 45.33 0.1M
2024-12-12 48.58 51.37 46.16 46.36 0.1M
2024-12-11 48.63 49.38 47.82 48.74 0.0M
2024-12-10 49.12 51.13 47.81 48.46 0.1M
2024-12-09 51.00 52.00 48.57 49.61 0.1M
2024-12-06 51.38 53.33 51.11 51.47 0.1M
2024-12-05 51.14 53.34 50.42 51.26 0.1M
2024-12-04 51.38 51.80 48.64 51.28 0.1M
2024-12-03 50.33 52.15 50.28 51.70 0.1M
2024-12-02 49.43 51.25 48.45 50.33 0.1M
2024-11-29 49.72 51.11 47.76 49.78 0.1M
2024-11-27 47.82 49.41 46.60 49.16 0.1M
2024-11-26 47.82 48.72 43.50 47.84 0.1M
2024-11-25 48.20 50.53 47.70 48.04 0.1M
2024-11-22 45.04 48.39 44.56 48.10 0.1M
2024-11-21 43.90 45.99 43.03 44.89 0.1M
2024-11-20 43.68 44.65 42.14 44.03 0.1M
2024-11-19 38.68 41.57 38.68 40.86 0.1M
2024-11-18 40.07 40.30 37.50 38.88 0.1M
2024-11-15 42.98 42.98 38.46 40.45 0.1M
2024-11-14 46.76 46.76 41.88 43.26 0.1M
2024-11-13 48.00 48.63 46.26 46.74 0.2M
2024-11-12 47.99 47.99 44.45 47.75 0.2M
2024-11-11 44.13 46.57 44.13 46.07 0.2M
2024-11-08 43.90 44.54 38.04 43.96 0.1M
2024-11-07 45.47 47.00 44.35 45.33 0.1M
2024-11-06 42.59 45.00 40.00 44.85 0.2M
2024-11-05 42.07 43.42 41.62 43.02 0.2M
2024-11-04 40.61 43.35 39.60 41.87 0.1M
2024-11-01 41.03 41.60 39.89 40.88 0.2M
2024-10-31 40.35 41.49 38.48 41.03 0.1M
2024-10-30 41.20 41.41 39.45 41.06 0.2M
2024-10-29 39.65 41.00 38.39 40.98 0.1M
2024-10-28 39.53 41.60 38.47 39.46 0.1M
2024-10-25 38.10 39.40 36.11 38.74 0.1M
2024-10-24 34.60 36.51 34.53 36.40 0.1M
2024-10-23 36.06 36.29 34.19 34.51 0.1M
2024-10-22 36.82 36.97 35.77 36.31 0.1M
2024-10-21 37.40 37.70 36.16 36.90 0.1M
2024-10-18 36.20 37.99 35.67 37.40 0.1M
2024-10-17 35.51 36.62 34.68 35.93 0.1M
2024-10-16 33.63 35.55 33.26 35.40 0.1M
2024-10-15 33.75 34.70 33.56 33.93 0.1M
2024-10-14 31.36 34.00 31.36 33.75 0.1M
2024-10-11 30.86 31.86 30.14 31.36 0.1M
2024-10-10 30.56 31.22 29.91 31.00 0.0M
2024-10-09 32.11 32.33 30.00 31.18 0.1M
2024-10-08 31.97 32.57 31.12 31.94 0.1M
2024-10-07 33.53 34.50 32.21 32.41 0.1M
2024-10-04 29.96 33.30 29.69 33.02 0.2M
2024-10-03 29.68 30.49 29.25 29.68 0.1M
2024-10-02 27.93 30.77 27.80 29.98 0.2M
2024-10-01 30.49 30.49 27.21 28.00 0.2M
2024-09-30 30.36 30.94 29.04 30.30 0.1M
2024-09-27 30.02 31.66 29.60 30.60 0.2M
2024-09-26 29.95 31.31 27.61 28.58 0.4M
2024-09-25 23.98 29.90 23.55 29.40 0.4M
2024-09-24 20.94 24.35 20.90 24.24 0.3M
2024-09-23 20.11 20.98 20.08 20.92 0.3M
2024-09-20 19.87 20.80 19.60 20.08 0.5M
2024-09-19 19.00 19.88 18.85 19.80 0.1M
2024-09-18 18.25 19.14 18.23 19.00 0.1M
2024-09-17 18.25 19.11 17.93 18.65 0.0M
2024-09-16 17.67 18.47 17.67 18.47 0.0M
2024-09-13 17.52 17.99 17.18 17.99 0.0M
2024-09-12 18.00 18.00 17.39 17.50 0.0M
2024-09-11 17.50 17.77 17.36 17.50 0.1M
2024-09-10 17.50 17.79 17.30 17.50 0.0M
2024-09-09 18.15 18.20 17.50 17.66 0.0M
2024-09-06 18.00 18.37 17.68 18.36 0.0M
2024-09-05 19.46 19.46 17.93 18.27 0.0M
2024-09-04 18.97 19.17 18.61 19.17 0.0M
2024-09-03 19.20 19.20 18.72 19.20 0.0M
2024-08-30 19.14 19.39 18.71 19.20 0.0M
2024-08-29 19.09 19.10 18.68 19.00 0.0M
2024-08-28 19.01 19.01 18.56 18.95 0.0M
2024-08-27 18.77 18.92 18.17 18.85 0.0M
2024-08-26 18.25 18.77 17.94 18.57 0.0M
2024-08-23 17.36 18.31 17.36 18.20 0.0M
2024-08-22 17.00 17.47 16.66 17.20 0.1M
2024-08-21 16.90 16.90 15.82 16.25 0.0M
2024-08-20 16.80 17.20 16.30 16.69 0.0M
2024-08-19 17.01 17.41 16.72 16.85 0.0M
2024-08-16 16.80 17.42 16.28 17.02 0.1M
2024-08-15 16.30 17.77 16.25 16.90 0.1M
2024-08-14 16.01 16.96 16.01 16.06 0.0M
2024-08-13 16.11 16.65 16.11 16.22 0.0M
2024-08-12 16.15 16.65 16.15 16.35 0.0M
2024-08-09 16.49 16.81 16.00 16.13 0.0M
2024-08-08 16.04 16.48 16.00 16.40 0.0M
2024-08-07 16.66 17.14 15.94 16.14 0.0M
2024-08-06 16.62 17.05 16.36 16.91 0.0M
2024-08-05 16.30 16.60 15.50 16.51 0.0M
2024-08-02 17.63 17.63 17.12 17.15 0.0M
2024-08-01 17.72 17.96 17.00 17.77 0.0M
2024-07-31 18.34 18.38 17.92 17.92 0.0M
2024-07-30 18.44 18.62 17.46 18.00 0.0M
2024-07-29 17.81 18.32 17.64 18.13 0.0M
2024-07-26 17.23 17.85 17.18 17.64 0.0M
2024-07-25 17.28 17.28 16.90 17.00 0.1M
2024-07-24 16.33 17.48 16.33 17.00 0.0M
2024-07-23 16.41 17.15 16.32 16.44 0.0M
2024-07-22 16.22 16.76 16.22 16.64 0.0M
2024-07-19 16.20 16.81 16.20 16.50 0.0M
2024-07-18 17.39 17.39 16.36 16.36 0.0M
2024-07-17 17.36 17.40 16.99 17.33 0.0M
2024-07-16 17.00 17.60 17.00 17.19 0.1M
2024-07-15 17.07 17.21 16.65 16.65 0.0M
2024-07-12 16.50 17.05 16.50 16.94 0.0M
2024-07-11 16.06 16.45 15.86 16.44 0.0M
2024-07-10 16.20 16.45 15.56 15.83 0.0M
2024-07-09 16.26 16.26 15.50 15.94 0.0M
2024-07-08 15.87 16.36 15.60 16.09 0.0M
2024-07-05 15.68 15.93 15.08 15.75 0.0M
2024-07-03 15.84 16.06 15.46 15.69 0.0M
2024-07-02 16.12 16.19 15.78 15.84 0.1M
2024-07-01 16.47 16.80 15.83 15.90 0.0M
2024-06-28 16.49 16.78 16.31 16.47 0.0M
2024-06-27 15.69 16.81 15.49 16.49 0.0M
2024-06-26 16.57 16.79 15.75 15.93 0.1M
2024-06-25 15.78 16.50 15.00 15.97 0.0M
2024-06-24 17.20 17.20 15.47 16.10 0.0M
2024-06-21 16.90 17.41 16.05 17.01 0.0M