Dark

TVGN
Tevogen Bio Holdings Inc. Common Stock
stock NASDAQ

At Close

Dec 31, 2025 3:59:30 PM EST

0.3311USD-2.273%(-0.0077)716,583

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Dec 31, 2025 9:28:30 AM EST

0.3301USD-2.568%(-0.0087)12,922

After-hours

Dec 31, 2025 4:10:30 PM EST

0.3310USD-0.030%(-0.0001)2,401

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-31	0.32700	0.339050	0.322300	0.331100	-2.273%	716,583	0.000%
2025-12-30	0.33920	0.345200	0.299000	0.338800	-2.783%	1,229,575	-2.273%
2025-12-29	0.37320	0.373200	0.340000	0.348500	-8.458%	767,819	-4.993%
2025-12-26	0.39800	0.398000	0.378300	0.380700	-3.839%	313,962	-13.029%
2025-12-24	0.39850	0.408000	0.373500	0.395900	+5.545%	368,261	-16.368%
2025-12-23	0.39310	0.398900	0.373100	0.375100	-2.597%	377,348	-11.730%
2025-12-22	0.38000	0.392000	0.380000	0.385100	+1.422%	353,285	-14.022%
2025-12-19	0.38000	0.399500	0.370300	0.379700	-0.263%	1,048,583	-12.800%
2025-12-18	0.36200	0.387700	0.362000	0.380700	+3.171%	364,266	-13.029%
2025-12-17	0.39000	0.390000	0.365700	0.369000	-3.906%	374,883	-10.271%
2025-12-16	0.38870	0.400000	0.372300	0.384000	-3.590%	475,139	-13.776%
2025-12-15	0.40000	0.405000	0.395000	0.398300	-1.289%	352,638	-16.872%
2025-12-12	0.41850	0.428600	0.385400	0.403500	-6.163%	812,639	-17.943%
2025-12-11	0.42450	0.438300	0.416700	0.430000	-1.782%	779,003	-23.000%
2025-12-10	0.43280	0.446400	0.390200	0.437800	-2.927%	1,226,929	-24.372%
2025-12-09	0.43590	0.466400	0.417350	0.451000	+3.464%	18,325,654	-26.585%
2025-12-08	0.40770	0.440000	0.397400	0.435900	+8.812%	578,971	-24.042%
2025-12-05	0.43310	0.448000	0.400000	0.400600	-5.004%	328,068	-17.349%
2025-12-04	0.41480	0.434200	0.410200	0.421700	-1.380%	241,862	-21.484%
2025-12-03	0.38810	0.427600	0.388100	0.427600	+11.007%	259,878	-22.568%
2025-12-02	0.41280	0.430000	0.385200	0.385200	-4.724%	356,740	-14.045%
2025-12-01	0.45100	0.452000	0.401000	0.404300	-8.364%	497,832	-18.105%
2025-11-28	0.49700	0.497000	0.440000	0.441200	-8.274%	328,905	-24.955%
2025-11-26	0.43690	0.498150	0.436600	0.481000	+9.642%	786,457	-31.164%
2025-11-25	0.42990	0.440000	0.425900	0.438700	+3.467%	206,626	-24.527%
2025-11-24	0.45500	0.455000	0.424000	0.424000	-5.966%	276,006	-21.910%
2025-11-21	0.41830	0.459700	0.405100	0.450900	+9.098%	748,164	-26.569%
2025-11-20	0.46000	0.465800	0.412300	0.413300	-8.033%	337,799	-19.889%
2025-11-19	0.40720	0.459400	0.401350	0.449400	+9.851%	340,462	-26.324%
2025-11-18	0.39000	0.434000	0.390000	0.409100	+5.738%	553,354	-19.066%
2025-11-17	0.42000	0.420000	0.379000	0.386900	-7.240%	640,713	-14.422%
2025-11-14	0.42770	0.436500	0.415499	0.417100	-6.122%	429,321	-20.619%
2025-11-13	0.46090	0.479800	0.436700	0.444300	-4.595%	265,816	-25.478%
2025-11-12	0.48000	0.482250	0.463000	0.465700	-0.915%	281,120	-28.903%
2025-11-11	0.46610	0.473300	0.455000	0.470000	-2.063%	198,724	-29.553%
2025-11-10	0.50230	0.502300	0.473300	0.479900	-3.847%	421,173	-31.006%
2025-11-07	0.48000	0.501000	0.470100	0.499100	+6.373%	945,642	-33.661%
2025-11-06	0.54830	0.548300	0.460200	0.469200	-10.629%	1,277,312	-29.433%
2025-11-05	0.55300	0.650000	0.511300	0.525000	-5.422%	2,999,695	-36.933%
2025-11-04	0.57100	0.590000	0.552200	0.555100	-5.611%	345,022	-40.353%
2025-11-03	0.62820	0.629000	0.582600	0.588100	-6.413%	438,028	-43.700%
2025-10-31	0.59750	0.633600	0.580600	0.628400	+4.646%	331,243	-47.311%
2025-10-30	0.60000	0.633300	0.589600	0.600500	-2.500%	574,489	-44.863%
2025-10-29	0.60480	0.636300	0.583100	0.615900	+1.835%	555,449	-46.241%
2025-10-28	0.63670	0.636700	0.602100	0.604800	-3.664%	280,832	-45.255%
2025-10-27	0.63300	0.657900	0.622000	0.627800	-5.778%	231,386	-47.260%
2025-10-24	0.64000	0.666300	0.640000	0.666300	+4.764%	224,382	-50.308%
2025-10-23	0.62560	0.639700	0.625200	0.636000	+1.081%	144,749	-47.940%
2025-10-22	0.67000	0.673800	0.610000	0.629200	-6.633%	700,231	-47.378%
2025-10-21	0.69500	0.699800	0.670000	0.673900	-3.907%	297,858	-50.868%
2025-10-20	0.70000	0.704390	0.680000	0.701300	-0.043%	334,311	-52.788%
2025-10-17	0.71000	0.730399	0.690100	0.701600	-2.799%	267,994	-52.808%
2025-10-16	0.75550	0.780000	0.710000	0.721800	-4.359%	321,719	-54.129%
2025-10-15	0.70310	0.757500	0.699400	0.754700	+7.324%	908,036	-56.128%
2025-10-14	0.71000	0.710500	0.675000	0.703200	-1.705%	290,930	-52.915%
2025-10-13	0.71000	0.720000	0.697600	0.715400	+0.042%	410,384	-53.718%
2025-10-10	0.74000	0.740000	0.698100	0.715100	-3.116%	502,004	-53.699%
2025-10-09	0.72120	0.742700	0.721200	0.738100	+1.962%	279,260	-55.142%
2025-10-08	0.72530	0.739690	0.708700	0.723900	-2.426%	314,885	-54.262%
2025-10-07	0.64050	0.760000	0.640500	0.741900	+14.350%	1,093,037	-55.371%
2025-10-06	0.66950	0.670000	0.640300	0.648800	-3.725%	931,194	-48.967%
2025-10-03	0.76000	0.790000	0.651200	0.673900	-13.536%	1,760,235	-50.868%
2025-10-02	0.79160	0.796600	0.760000	0.779400	-2.208%	456,700	-57.519%
2025-10-01	0.79000	0.800000	0.775100	0.797000	+1.490%	262,332	-58.457%
2025-09-30	0.80900	0.809000	0.780800	0.785300	-0.292%	208,769	-57.838%
2025-09-29	0.80000	0.812100	0.785000	0.787600	-1.093%	431,117	-57.961%
2025-09-26	0.80460	0.804600	0.763100	0.796300	+1.439%	301,987	-58.420%
2025-09-25	0.87320	0.873200	0.780000	0.785000	+1.461%	606,732	-57.822%
2025-09-24	0.79570	0.809900	0.764600	0.773700	-3.288%	264,411	-57.206%
2025-09-23	0.83540	0.839200	0.800000	0.800000	-4.237%	255,471	-58.613%
2025-09-22	0.75840	0.843000	0.758400	0.835400	+10.153%	653,495	-60.366%
2025-09-19	0.82020	0.825950	0.752000	0.758400	-7.681%	1,459,123	-56.342%
2025-09-18	0.86000	0.861400	0.809500	0.821500	-2.202%	497,737	-59.696%
2025-09-17	0.84100	0.866300	0.840000	0.840000	-1.176%	368,002	-60.583%
2025-09-16	0.84290	0.857200	0.840600	0.850000	+0.938%	193,489	-61.047%
2025-09-15	0.85300	0.861600	0.841800	0.842100	-2.726%	462,815	-60.682%
2025-09-12	0.88230	0.882700	0.854300	0.865700	-2.037%	286,617	-61.753%
2025-09-11	0.87000	0.893700	0.860100	0.883700	+1.284%	313,142	-62.533%
2025-09-10	0.88000	0.897500	0.860100	0.872500	-1.390%	412,711	-62.052%
2025-09-09	0.86960	0.929900	0.855400	0.884800	+0.637%	950,744	-62.579%
2025-09-08	0.91300	0.990000	0.861600	0.879200	+1.477%	1,269,465	-62.341%
2025-09-05	0.86000	0.906800	0.860000	0.866400	-1.467%	547,503	-61.784%
2025-09-04	0.90000	0.909900	0.853400	0.879300	-1.202%	916,752	-62.345%
2025-09-03	0.88410	0.920000	0.884100	0.890000	0.000%	326,898	-62.798%
2025-09-02	0.91000	0.950000	0.890000	0.890000	-2.198%	470,748	-62.798%
2025-08-29	0.90470	0.930000	0.892300	0.910000	+0.820%	401,691	-63.615%
2025-08-28	0.92840	0.937000	0.895000	0.902600	-1.881%	374,809	-63.317%
2025-08-27	0.92950	0.939100	0.910000	0.919900	-0.119%	405,529	-64.007%
2025-08-26	0.92930	0.935200	0.900000	0.921000	+0.109%	520,158	-64.050%
2025-08-25	0.93280	0.958000	0.904700	0.920000	-1.751%	473,244	-64.011%
2025-08-22	0.89630	0.943900	0.890100	0.936400	+3.538%	466,005	-64.641%
2025-08-21	0.91200	0.930000	0.900000	0.904400	-1.599%	223,952	-63.390%
2025-08-20	0.92520	0.956400	0.892600	0.919100	-1.246%	352,985	-63.976%
2025-08-19	0.96500	0.967500	0.910400	0.930700	-3.434%	603,170	-64.425%
2025-08-18	0.94510	0.978769	0.930000	0.963800	+1.635%	365,635	-65.646%
2025-08-15	0.97000	0.988000	0.941300	0.948300	-3.235%	738,661	-65.085%
2025-08-14	1.01000	1.020000	0.970100	0.980000	-2.970%	704,240	-66.214%
2025-08-13	0.96000	1.100000	0.940000	1.010000	+4.935%	1,403,050	-67.218%
2025-08-12	0.97000	0.997000	0.950000	0.962500	-1.786%	558,580	-65.600%
2025-08-11	0.90000	1.020000	0.870000	0.980000	+8.828%	2,498,498	-66.214%
2025-08-08	0.88200	0.910000	0.830000	0.900500	+3.613%	925,049	-63.232%
2025-08-07	0.95480	1.010000	0.857101	0.869100	-8.746%	1,698,507	-61.903%
2025-08-06	1.00000	1.030000	0.930000	0.952400	-4.617%	2,961,982	-65.235%
2025-08-05	0.98700	1.399900	0.980000	0.998500	+0.594%	12,953,377	-66.840%
2025-08-04	1.01000	1.025000	0.970000	0.992600	-0.730%	282,101	-66.643%
2025-08-01	1.00000	1.030000	0.975000	0.999900	+1.071%	385,489	-66.887%
2025-07-31	1.02000	1.030000	0.975000	0.989300	-3.010%	448,112	-66.532%
2025-07-30	1.04000	1.079400	1.000000	1.020000	-1.923%	896,438	-67.539%
2025-07-29	1.10000	1.110000	1.040000	1.040000	-3.704%	313,325	-68.163%
2025-07-28	1.06000	1.100000	1.050000	1.080000	+1.887%	438,170	-69.343%
2025-07-25	1.07000	1.090000	1.040000	1.060000	-0.935%	477,223	-68.764%
2025-07-24	1.10000	1.100000	1.070000	1.070000	-0.926%	333,768	-69.056%
2025-07-23	1.12000	1.135000	1.080000	1.080000	-2.703%	667,912	-69.343%
2025-07-22	1.14000	1.155000	1.100000	1.110000	-3.478%	609,043	-70.171%
2025-07-21	1.20000	1.219400	1.130000	1.150000	-6.504%	1,001,503	-71.209%
2025-07-18	1.26000	1.420000	1.190000	1.230000	-0.806%	3,319,810	-73.081%
2025-07-17	1.23000	1.280000	1.212500	1.240000	+0.813%	602,678	-73.298%
2025-07-16	1.22000	1.240000	1.180000	1.230000	+2.500%	323,936	-73.081%
2025-07-15	1.26000	1.260000	1.200000	1.200000	-4.762%	281,412	-72.408%
2025-07-14	1.23000	1.270000	1.170000	1.260000	+5.882%	803,335	-73.722%
2025-07-11	1.21000	1.225000	1.180000	1.190000	-2.459%	191,998	-72.176%
2025-07-10	1.23000	1.250000	1.200000	1.220000	-1.613%	226,299	-72.861%
2025-07-09	1.23000	1.246500	1.220000	1.240000	+1.639%	210,886	-73.298%
2025-07-08	1.21000	1.230000	1.190000	1.220000	+1.667%	262,760	-72.861%
2025-07-07	1.21000	1.240000	1.185000	1.200000	-3.226%	420,250	-72.408%
2025-07-03	1.25000	1.256600	1.220100	1.240000	-0.800%	142,354	-73.298%
2025-07-02	1.24000	1.270000	1.220000	1.250000	+2.459%	282,852	-73.512%
2025-07-01	1.23000	1.240000	1.200000	1.220000	-2.400%	313,093	-72.861%
2025-06-30	1.25000	1.259900	1.210000	1.250000	+0.806%	664,619	-73.512%
2025-06-27	1.18000	1.280000	1.140000	1.240000	+5.085%	1,780,107	-73.298%
2025-06-26	1.18000	1.200000	1.180000	1.180000	+0.855%	118,750	-71.941%
2025-06-25	1.16000	1.190000	1.160000	1.170000	-0.847%	189,399	-71.701%
2025-06-24	1.16000	1.215000	1.160000	1.180000	+1.724%	347,498	-71.941%
2025-06-23	1.14000	1.200000	1.140000	1.160000	-3.333%	456,388	-71.457%
2025-06-20	1.22000	1.240000	1.190000	1.200000	0.000%	605,173	-72.408%
2025-06-18	1.22000	1.260000	1.200000	1.200000	-1.639%	371,930	-72.408%
2025-06-17	1.27000	1.310000	1.220000	1.220000	-3.937%	442,603	-72.861%
2025-06-16	1.23000	1.290000	1.225000	1.270000	+2.419%	421,836	-73.929%
2025-06-13	1.23000	1.270000	1.230000	1.240000	-2.362%	560,445	-73.298%
2025-06-12	1.30000	1.355000	1.255000	1.270000	-5.224%	586,418	-73.929%
2025-06-11	1.23000	1.340000	1.230000	1.340000	+8.065%	684,898	-75.291%
2025-06-10	1.16000	1.319100	1.160000	1.240000	+12.727%	1,062,967	-73.298%
2025-06-09	1.43000	1.430000	1.090000	1.100000	-23.077%	3,663,453	-69.900%
2025-06-06	1.42000	1.510000	1.420000	1.430000	+1.418%	686,236	-76.846%
2025-06-05	1.31000	1.420000	1.270000	1.410000	+8.462%	1,176,094	-76.518%
2025-06-04	1.31000	1.310000	1.280000	1.300000	+1.563%	274,836	-74.531%
2025-06-03	1.31000	1.330000	1.240000	1.280000	-0.775%	516,480	-74.133%
2025-06-02	1.29000	1.310000	1.250000	1.290000	0.000%	324,541	-74.333%
2025-05-30	1.33000	1.400000	1.270000	1.290000	-3.731%	1,604,704	-74.333%
2025-05-29	1.29000	1.350000	1.290000	1.340000	+2.290%	416,707	-75.291%
2025-05-28	1.29000	1.340000	1.270000	1.310000	+1.550%	308,088	-74.725%
2025-05-27	1.32000	1.350000	1.250000	1.290000	-1.527%	754,279	-74.333%
2025-05-23	1.20000	1.400000	1.190000	1.310000	+6.504%	1,376,214	-74.725%
2025-05-22	1.17000	1.260000	1.150000	1.230000	+4.237%	523,951	-73.081%
2025-05-21	1.17000	1.190000	1.159600	1.180000	+1.724%	335,201	-71.941%
2025-05-20	1.16000	1.219900	1.130000	1.160000	+0.870%	384,039	-71.457%
2025-05-19	1.10000	1.160000	1.090000	1.150000	+1.770%	276,636	-71.209%
2025-05-16	1.14000	1.150000	1.110000	1.130000	-1.739%	273,626	-70.699%
2025-05-15	1.09000	1.150000	1.080000	1.150000	+4.545%	380,483	-71.209%
2025-05-14	1.16000	1.160200	1.095000	1.100000	-5.172%	379,655	-69.900%
2025-05-13	1.20000	1.230000	1.120000	1.160000	-2.521%	1,611,425	-71.457%
2025-05-12	1.11000	1.200000	1.110000	1.190000	+9.174%	1,334,684	-72.176%
2025-05-09	1.09000	1.128900	1.070000	1.090000	0.000%	729,818	-69.624%
2025-05-08	1.04000	1.099600	1.035000	1.090000	+4.808%	464,835	-69.624%
2025-05-07	1.03000	1.045000	1.010000	1.040000	-0.952%	415,627	-68.163%
2025-05-06	1.06000	1.080000	1.035000	1.050000	-0.943%	374,213	-68.467%
2025-05-05	0.99510	1.090000	0.983000	1.060000	+4.950%	813,994	-68.764%
2025-05-02	0.98950	1.030000	0.970000	1.010000	+3.230%	773,787	-67.218%
2025-05-01	1.01000	1.060000	0.958000	0.978400	-5.010%	1,566,566	-66.159%
2025-04-30	0.99000	1.080000	0.930000	1.030000	+1.980%	2,331,342	-67.854%
2025-04-29	1.10000	1.100000	0.960300	1.010000	+7.745%	12,435,937	-67.218%
2025-04-28	0.99000	1.010000	0.924100	0.937400	-5.523%	7,535,262	-64.679%
2025-04-25	0.99840	1.005300	0.971700	0.992200	-1.762%	283,248	-66.630%
2025-04-24	1.02000	1.020000	0.970000	1.010000	-0.980%	219,989	-67.218%
2025-04-23	0.96000	1.030000	0.960000	1.020000	+5.252%	322,876	-67.539%
2025-04-22	0.97000	0.989799	0.937300	0.969100	+3.947%	247,689	-65.834%
2025-04-21	0.96000	0.970800	0.910000	0.932300	-4.829%	313,712	-64.486%
2025-04-17	1.01000	1.030000	0.920000	0.979600	-3.961%	537,092	-66.200%
2025-04-16	1.02000	1.050000	0.990000	1.020000	-2.857%	508,945	-67.539%
2025-04-15	1.05000	1.130000	1.010000	1.050000	0.000%	746,246	-68.467%
2025-04-14	1.07000	1.080000	1.010000	1.050000	-2.778%	407,281	-68.467%
2025-04-11	1.04000	1.110000	0.980000	1.080000	+8.000%	686,396	-69.343%
2025-04-10	1.07000	1.080000	0.980000	1.000000	-10.714%	477,057	-66.890%
2025-04-09	0.97000	1.250000	0.930000	1.120000	+16.667%	2,483,970	-70.438%
2025-04-08	1.03000	1.050000	0.960000	0.960000	-6.796%	305,607	-65.510%
2025-04-07	0.96000	1.050000	0.931100	1.030000	+1.980%	313,269	-67.854%
2025-04-04	1.00000	1.020000	0.890000	1.010000	+1.000%	742,749	-67.218%
2025-04-03	1.05000	1.080000	1.000000	1.000000	-6.542%	538,599	-66.890%
2025-04-02	1.08000	1.105000	1.040800	1.070000	-1.835%	167,073	-69.056%
2025-04-01	1.11000	1.120000	1.080000	1.090000	+0.926%	196,662	-69.624%
2025-03-31	1.17000	1.180000	1.080000	1.080000	-10.000%	469,332	-69.343%
2025-03-28	1.22000	1.220000	1.180000	1.200000	0.000%	239,307	-72.408%
2025-03-27	1.19000	1.200000	1.130000	1.200000	+2.564%	229,413	-72.408%
2025-03-26	1.24000	1.260000	1.170000	1.170000	-4.878%	303,577	-71.701%
2025-03-25	1.25000	1.250000	1.190000	1.230000	-0.806%	337,745	-73.081%
2025-03-24	1.14000	1.240000	1.140000	1.240000	+8.772%	415,772	-73.298%
2025-03-21	1.18000	1.180000	1.110000	1.140000	-2.564%	451,666	-70.956%
2025-03-20	1.15000	1.170000	1.120000	1.170000	+2.632%	231,445	-71.701%
2025-03-19	1.16000	1.165000	1.120000	1.140000	-0.870%	167,179	-70.956%
2025-03-18	1.16000	1.160000	1.115000	1.150000	-0.862%	192,214	-71.209%
2025-03-17	1.11000	1.160000	1.080000	1.160000	-0.855%	868,799	-71.457%
2025-03-14	1.12000	1.180000	1.120000	1.170000	+5.405%	211,814	-71.701%
2025-03-13	1.12000	1.205000	1.080000	1.110000	0.000%	571,157	-70.171%
2025-03-12	1.08000	1.130000	1.050000	1.110000	+3.738%	626,892	-70.171%
2025-03-11	1.06000	1.089900	1.020000	1.070000	+0.943%	364,148	-69.056%
2025-03-10	1.14000	1.158100	1.050000	1.060000	-7.018%	627,554	-68.764%
2025-03-07	1.14000	1.190000	1.065000	1.140000	+3.636%	539,253	-70.956%
2025-03-06	1.19000	1.190000	1.060000	1.100000	-7.563%	736,561	-69.900%
2025-03-05	1.28000	1.295000	1.160000	1.190000	-6.299%	768,723	-72.176%
2025-03-04	1.20000	1.410000	1.185000	1.270000	+7.627%	1,754,592	-73.929%
2025-03-03	1.28000	1.320000	1.175000	1.180000	-7.813%	778,001	-71.941%
2025-02-28	1.24000	1.290000	1.191700	1.280000	+2.400%	440,941	-74.133%
2025-02-27	1.26000	1.320000	1.245000	1.250000	+0.806%	316,184	-73.512%
2025-02-26	1.21000	1.275000	1.210000	1.240000	+3.333%	338,263	-73.298%
2025-02-25	1.30000	1.320000	1.200000	1.200000	-9.091%	658,415	-72.408%
2025-02-24	1.42000	1.420000	1.300000	1.320000	-6.714%	481,521	-74.917%
2025-02-21	1.54000	1.540000	1.390000	1.415000	-8.710%	835,273	-76.601%
2025-02-20	1.55000	1.570000	1.510000	1.550000	-1.274%	561,049	-78.639%
2025-02-19	1.60500	1.630000	1.550000	1.570000	-3.681%	525,152	-78.911%
2025-02-18	1.60000	1.670000	1.580000	1.630000	+3.165%	703,810	-79.687%
2025-02-14	1.55000	1.580000	1.480000	1.580000	+1.282%	1,180,455	-79.044%
2025-02-13	1.63000	1.690000	1.520000	1.560000	-6.024%	1,117,668	-78.776%
2025-02-12	1.51000	1.660000	1.480000	1.660000	+7.792%	1,142,296	-80.054%
2025-02-11	1.56000	1.590000	1.520000	1.540000	-0.645%	438,195	-78.500%
2025-02-10	1.46000	1.590000	1.430000	1.550000	+5.442%	1,391,816	-78.639%
2025-02-07	1.43000	1.500000	1.390000	1.470000	+3.521%	1,081,341	-77.476%
2025-02-06	1.45000	1.495000	1.390000	1.420000	-4.054%	660,513	-76.683%
2025-02-05	1.47000	1.510000	1.450000	1.480000	+0.680%	612,722	-77.628%
2025-02-04	1.46000	1.540000	1.400000	1.470000	+0.685%	1,248,548	-77.476%
2025-02-03	1.42000	1.560000	1.400000	1.460000	-2.013%	1,779,495	-77.322%
2025-01-31	1.37000	1.540000	1.350000	1.490000	+11.194%	1,627,033	-77.779%
2025-01-30	1.42000	1.420000	1.300000	1.340000	-7.586%	1,429,527	-75.291%
2025-01-29	1.50000	1.650000	1.380000	1.450000	-5.229%	3,079,195	-77.166%
2025-01-28	1.49000	1.620000	1.360000	1.530000	-8.929%	5,190,723	-78.359%
2025-01-27	1.84000	1.920000	1.425000	1.680000	+24.444%	58,439,803	-80.292%
2025-01-24	1.48000	1.570000	1.330000	1.350000	-2.174%	7,820,046	-75.474%
2025-01-23	1.33000	1.420000	1.320000	1.380000	+2.222%	892,991	-76.007%
2025-01-22	1.31000	1.380000	1.240000	1.350000	+4.651%	1,439,871	-75.474%
2025-01-21	1.29000	1.330000	1.250000	1.290000	+0.781%	710,182	-74.333%
2025-01-17	1.23000	1.300000	1.205000	1.280000	+5.785%	607,848	-74.133%
2025-01-16	1.29000	1.290000	1.210000	1.210000	-3.200%	481,959	-72.636%
2025-01-15	1.26000	1.310000	1.180000	1.250000	+0.806%	726,726	-73.512%
2025-01-14	1.35000	1.350000	1.180000	1.240000	-10.145%	1,241,540	-73.298%
2025-01-13	1.38000	1.450000	1.330000	1.380000	-4.828%	955,882	-76.007%
2025-01-10	1.27000	1.460000	1.200000	1.450000	+12.403%	1,558,175	-77.166%
2025-01-08	1.55000	1.560000	1.260000	1.290000	-15.132%	2,853,371	-74.333%
2025-01-07	1.33000	1.570000	1.250000	1.520000	+12.593%	3,831,766	-78.217%
2025-01-06	1.14000	1.370000	1.105000	1.350000	+20.536%	2,910,277	-75.474%
2025-01-03	1.04000	1.140000	1.040000	1.120000	+5.660%	1,595,754	-70.438%
2025-01-02	1.03000	1.118000	1.020400	1.060000	+2.913%	944,032	-68.764%
2024-12-31	1.05000	1.085000	0.989100	1.030000	-1.905%	1,471,541	-67.854%
2024-12-30	1.01000	1.065000	1.010000	1.050000	+1.942%	1,071,194	-68.467%
2024-12-27	1.04000	1.070000	1.000000	1.030000	-1.905%	1,190,761	-67.854%
2024-12-26	1.09000	1.110000	1.000000	1.050000	-1.869%	2,085,185	-68.467%
2024-12-24	1.02000	1.270000	1.005000	1.070000	+5.941%	3,608,234	-69.056%
2024-12-23	0.97990	1.060000	0.950000	1.010000	+1.406%	1,118,150	-67.218%
2024-12-20	0.92010	1.045000	0.910300	0.996000	+3.255%	1,388,889	-66.757%
2024-12-19	0.90900	1.000000	0.865000	0.964600	+12.137%	1,376,851	-65.675%
2024-12-18	0.98970	0.989700	0.856500	0.860200	-10.396%	1,194,778	-61.509%
2024-12-17	1.03000	1.040000	0.960000	0.960000	-5.882%	1,290,735	-65.510%
2024-12-16	0.98000	1.080000	0.960000	1.020000	+2.000%	1,412,725	-67.539%
2024-12-13	0.99000	1.025000	0.969900	1.000000	-0.990%	858,901	-66.890%
2024-12-12	1.02000	1.065000	0.982400	1.010000	-0.980%	756,288	-67.218%
2024-12-11	1.00000	1.100000	0.949500	1.020000	+2.245%	1,168,977	-67.539%
2024-12-10	1.05000	1.078000	0.970000	0.997600	-6.766%	1,749,547	-66.810%
2024-12-09	1.15000	1.170000	1.060000	1.070000	-5.310%	1,135,158	-69.056%
2024-12-06	1.09000	1.160000	1.070000	1.130000	+7.619%	1,017,967	-70.699%
2024-12-05	1.11000	1.130100	1.010000	1.050000	-7.080%	1,872,774	-68.467%
2024-12-04	1.18000	1.190000	1.110000	1.130000	-4.237%	1,161,960	-70.699%
2024-12-03	1.15000	1.230000	1.110000	1.180000	0.000%	1,048,248	-71.941%
2024-12-02	1.32000	1.320000	1.060000	1.180000	-9.924%	3,303,486	-71.941%
2024-11-29	1.39000	1.390000	1.280000	1.310000	-4.380%	1,144,479	-74.725%
2024-11-27	1.36000	1.410000	1.300000	1.370000	+2.239%	1,473,927	-75.832%
2024-11-26	1.42000	1.520000	1.330000	1.340000	-5.634%	1,921,460	-75.291%
2024-11-25	1.49000	1.491000	1.380000	1.420000	-5.333%	2,078,831	-76.683%
2024-11-22	1.56000	1.695000	1.500000	1.500000	-8.537%	2,540,529	-77.927%
2024-11-21	1.40000	1.700000	1.360500	1.640000	+15.493%	4,277,040	-79.811%
2024-11-20	1.65000	1.760000	1.400000	1.420000	+4.412%	20,843,838	-76.683%
2024-11-19	1.29000	1.380000	1.260000	1.360000	+2.256%	1,773,615	-75.654%
2024-11-18	1.39000	1.450000	1.320000	1.330000	-8.904%	1,824,413	-75.105%
2024-11-15	1.50000	1.568000	1.370000	1.460000	-1.351%	1,309,549	-77.322%
2024-11-14	1.85000	1.850000	1.460000	1.480000	-17.778%	2,139,149	-77.628%
2024-11-13	1.79000	1.879900	1.620000	1.800000	-4.762%	3,407,701	-81.606%
2024-11-12	1.38000	1.910000	1.370000	1.890000	+35.971%	7,288,352	-82.481%
2024-11-11	1.31000	1.470000	1.240000	1.390000	+13.934%	4,902,334	-76.180%
2024-11-08	1.11000	1.245000	1.010000	1.220000	+7.018%	6,690,458	-72.861%
2024-11-07	1.24000	1.390000	1.030100	1.140000	-12.308%	5,577,989	-70.956%
2024-11-06	1.69000	1.800000	1.250000	1.300000	-24.419%	7,037,479	-74.531%
2024-11-05	1.94000	2.070000	1.690000	1.720000	-12.245%	4,988,284	-80.750%
2024-11-04	2.33000	2.360000	1.900000	1.960000	-17.300%	3,857,715	-83.107%
2024-11-01	2.46000	2.635300	2.310000	2.370000	-6.324%	4,235,936	-86.030%
2024-10-31	2.52000	2.572300	2.205000	2.530000	+2.846%	5,563,489	-86.913%
2024-10-30	2.58000	2.700000	2.440000	2.460000	-3.529%	3,944,668	-86.541%
2024-10-29	2.76000	2.920000	2.400000	2.550000	-6.934%	9,133,703	-87.016%
2024-10-28	2.72000	2.950000	2.460000	2.740000	-10.164%	11,310,596	-87.916%
2024-10-25	2.49000	3.090000	2.400000	3.050000	+19.141%	16,951,189	-89.144%
2024-10-24	3.01000	3.030000	2.200000	2.560000	+3.226%	46,456,940	-87.066%
2024-10-23	1.89000	2.970000	1.870000	2.480000	+54.037%	135,362,673	-86.649%
2024-10-22	1.69000	1.700000	1.430000	1.610000	-10.556%	7,553,698	-79.435%
2024-10-21	1.91000	2.000000	1.610000	1.800000	+4.651%	19,716,673	-81.606%
2024-10-18	1.61000	2.190000	1.560000	1.720000	+24.638%	101,267,868	-80.750%
2024-10-17	1.49000	2.470000	1.250700	1.380000	+32.692%	212,918,836	-76.007%
2024-10-16	1.34000	1.430000	0.970000	1.040000	-24.088%	13,888,577	-68.163%
2024-10-15	1.00000	1.450000	0.860000	1.370000	+25.688%	60,892,707	-75.832%
2024-10-14	0.85505	1.310000	0.742600	1.090000	+187.144%	249,536,606	-69.624%
2024-10-11	0.30000	0.379600	0.287200	0.379600	+18.514%	25,209,141	-12.777%
2024-10-10	0.30930	0.324300	0.270100	0.320300	+23.525%	17,206,180	+3.372%
2024-10-09	0.30000	0.300000	0.255600	0.259300	-17.394%	3,515,773	+27.690%
2024-10-08	0.30990	0.351000	0.286000	0.313900	-1.753%	1,503,764	+5.479%
2024-10-07	0.27900	0.320200	0.279000	0.319500	+14.516%	585,438	+3.631%
2024-10-04	0.30460	0.310000	0.271700	0.279000	-8.404%	484,645	+18.674%
2024-10-03	0.30730	0.311000	0.304600	0.304600	-0.879%	119,755	+8.700%
2024-10-02	0.31900	0.329900	0.304900	0.307300	+0.787%	203,871	+7.745%
2024-10-01	0.36840	0.394000	0.301600	0.304900	-17.237%	232,148	+8.593%
2024-09-30	0.39800	0.409600	0.364000	0.368400	-7.437%	164,752	-10.125%
2024-09-27	0.41860	0.418600	0.384020	0.398000	-2.903%	152,343	-16.809%
2024-09-26	0.41700	0.435000	0.396600	0.409900	-3.074%	121,523	-19.224%
2024-09-25	0.42100	0.425500	0.410000	0.422900	-1.651%	67,580	-21.707%
2024-09-24	0.43000	0.435000	0.413500	0.430000	+0.280%	120,337	-23.000%
2024-09-23	0.46000	0.460000	0.420000	0.428800	-6.783%	111,265	-22.785%
2024-09-20	0.44000	0.466000	0.424000	0.460000	+4.545%	356,712	-28.022%
2024-09-19	0.46490	0.480000	0.433800	0.440000	+1.711%	62,730	-24.750%
2024-09-18	0.47230	0.472300	0.415300	0.432600	-3.909%	39,270	-23.463%
2024-09-17	0.47000	0.503000	0.430001	0.450200	-1.574%	234,916	-26.455%
2024-09-16	0.48900	0.490000	0.441100	0.457400	-4.509%	84,198	-27.613%
2024-09-13	0.48270	0.513000	0.461600	0.479000	-3.232%	303,791	-30.877%
2024-09-12	0.43570	0.518299	0.421000	0.495000	+12.782%	250,153	-33.111%
2024-09-11	0.45900	0.460000	0.414500	0.438900	-1.658%	504,706	-24.561%
2024-09-10	0.42750	0.454699	0.420000	0.446300	+6.566%	74,977	-25.812%
2024-09-09	0.42020	0.477100	0.400000	0.418800	-0.475%	524,038	-20.941%
2024-09-06	0.45740	0.457400	0.410000	0.420800	-6.489%	55,190	-21.317%
2024-09-05	0.49100	0.499000	0.437600	0.450000	-5.323%	167,140	-26.422%
2024-09-04	0.48700	0.495400	0.460100	0.475300	+0.913%	108,510	-30.339%
2024-09-03	0.50000	0.511000	0.469912	0.471000	-9.753%	91,332	-29.703%
2024-08-30	0.50400	0.530000	0.483300	0.521900	+4.862%	97,292	-36.559%
2024-08-29	0.50900	0.557900	0.490000	0.497700	+3.043%	104,329	-33.474%
2024-08-28	0.57270	0.572700	0.483000	0.483000	-5.183%	99,380	-31.449%
2024-08-27	0.59500	0.595000	0.500000	0.509400	-6.274%	114,196	-35.002%
2024-08-26	0.60770	0.613900	0.525000	0.543500	-6.293%	92,794	-39.080%
2024-08-23	0.62400	0.624000	0.563300	0.580000	-3.478%	142,908	-42.914%
2024-08-22	0.64000	0.640000	0.580000	0.600900	-2.767%	165,115	-44.899%
2024-08-21	0.62000	0.654200	0.570100	0.618000	+0.130%	42,879	-46.424%
2024-08-20	0.65340	0.675000	0.607800	0.617200	-5.046%	51,291	-46.355%
2024-08-19	0.71000	0.710437	0.599800	0.650000	-7.143%	190,501	-49.062%
2024-08-16	0.72000	0.736000	0.680000	0.700000	-2.371%	153,875	-52.700%
2024-08-15	0.71000	0.738200	0.704400	0.717000	-1.117%	46,493	-53.821%
2024-08-14	0.66700	0.740000	0.667000	0.725100	+6.632%	215,869	-54.337%
2024-08-13	0.60000	0.695900	0.554000	0.680000	+12.583%	104,009	-51.309%
2024-08-12	0.64000	0.670000	0.600000	0.604000	-6.095%	38,741	-45.182%
2024-08-09	0.61080	0.699900	0.581000	0.643200	+4.756%	137,376	-48.523%
2024-08-08	0.52920	0.649800	0.500000	0.614000	+0.821%	399,520	-46.075%
2024-08-07	0.50000	0.740000	0.478800	0.609000	+32.738%	2,342,401	-45.632%
2024-08-06	0.45770	0.493900	0.418000	0.458800	+0.131%	321,664	-27.833%
2024-08-05	0.49300	0.546400	0.450000	0.458200	-18.324%	267,880	-27.739%
2024-08-02	0.62240	0.635500	0.555500	0.561000	-9.370%	1,575,672	-40.980%
2024-08-01	0.64660	0.659400	0.603000	0.619000	-3.281%	166,977	-46.511%
2024-07-31	0.68800	0.688000	0.630000	0.640000	-1.538%	176,251	-48.266%
2024-07-30	0.68000	0.689100	0.641600	0.650000	-2.985%	159,323	-49.062%
2024-07-29	0.69900	0.706500	0.655100	0.670000	-1.471%	246,991	-50.582%
2024-07-26	0.69660	0.696600	0.668300	0.680000	-1.449%	114,393	-51.309%
2024-07-25	0.71720	0.717200	0.680000	0.690000	-2.501%	121,232	-52.014%
2024-07-24	0.73000	0.749500	0.690500	0.707700	-5.627%	92,619	-53.215%
2024-07-23	0.75040	0.773200	0.700000	0.749900	-3.076%	146,018	-55.847%
2024-07-22	0.81000	0.810000	0.732000	0.773700	-3.045%	114,649	-57.206%
2024-07-19	0.78890	0.820000	0.763800	0.798000	+2.439%	218,152	-58.509%
2024-07-18	0.72370	0.840000	0.694000	0.779000	+6.727%	297,740	-57.497%
2024-07-17	0.74000	0.740000	0.691000	0.729900	-0.014%	79,233	-54.638%
2024-07-16	0.71000	0.750000	0.690001	0.730000	+2.831%	112,969	-54.644%
2024-07-15	0.70000	0.710000	0.683500	0.709900	-0.713%	68,709	-53.360%
2024-07-12	0.67500	0.715000	0.668750	0.715000	+2.157%	124,757	-53.692%

.dark-mode .rjsm17{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .rjsm17{ color: #333333; background-color: white; border: 2px solid #333333; }TVGNTevogen Bio Holdings Inc. Common Stockstock NASDAQ

TVGN
Tevogen Bio Holdings Inc. Common Stock
stock NASDAQ