Dark

TVGN
Tevogen Bio Holdings Inc. Common Stock
stock NASDAQ

At Close

Oct 31, 2025 4:29:30 PM EDT

0.6280USD+4.580%(+0.0275)331,243

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Oct 31, 2025 10:01:33 AM EDT

0.6200USD+3.081%(+0.0185)2,006

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-10-31	0.59750	0.633600	0.580600	0.628400	+4.646%	331,243	0.000%
2025-10-30	0.60000	0.633300	0.589600	0.600500	-2.500%	574,489	+4.646%
2025-10-29	0.60480	0.636300	0.583100	0.615900	+1.835%	555,449	+2.030%
2025-10-28	0.63670	0.636700	0.602100	0.604800	-3.664%	280,832	+3.902%
2025-10-27	0.63300	0.657900	0.622000	0.627800	-5.778%	231,386	+0.096%
2025-10-24	0.64000	0.666300	0.640000	0.666300	+4.764%	224,382	-5.688%
2025-10-23	0.62560	0.639700	0.625200	0.636000	+1.081%	144,749	-1.195%
2025-10-22	0.67000	0.673800	0.610000	0.629200	-6.633%	700,231	-0.127%
2025-10-21	0.69500	0.699800	0.670000	0.673900	-3.907%	297,858	-6.752%
2025-10-20	0.70000	0.704390	0.680000	0.701300	-0.043%	334,311	-10.395%
2025-10-17	0.71000	0.730399	0.690100	0.701600	-2.799%	267,994	-10.433%
2025-10-16	0.75550	0.780000	0.710000	0.721800	-4.359%	321,719	-12.940%
2025-10-15	0.70310	0.757500	0.699400	0.754700	+7.324%	908,036	-16.735%
2025-10-14	0.71000	0.710500	0.675000	0.703200	-1.705%	290,930	-10.637%
2025-10-13	0.71000	0.720000	0.697600	0.715400	+0.042%	410,384	-12.161%
2025-10-10	0.74000	0.740000	0.698100	0.715100	-3.116%	502,004	-12.124%
2025-10-09	0.72120	0.742700	0.721200	0.738100	+1.962%	279,260	-14.862%
2025-10-08	0.72530	0.739690	0.708700	0.723900	-2.426%	314,885	-13.192%
2025-10-07	0.64050	0.760000	0.640500	0.741900	+14.350%	1,093,037	-15.299%
2025-10-06	0.66950	0.670000	0.640300	0.648800	-3.725%	931,194	-3.144%
2025-10-03	0.76000	0.790000	0.651200	0.673900	-13.536%	1,760,235	-6.752%
2025-10-02	0.79160	0.796600	0.760000	0.779400	-2.208%	456,700	-19.374%
2025-10-01	0.79000	0.800000	0.775100	0.797000	+1.490%	262,332	-21.154%
2025-09-30	0.80900	0.809000	0.780800	0.785300	-0.292%	208,769	-19.980%
2025-09-29	0.80000	0.812100	0.785000	0.787600	-1.093%	431,117	-20.213%
2025-09-26	0.80460	0.804600	0.763100	0.796300	+1.439%	301,987	-21.085%
2025-09-25	0.87320	0.873200	0.780000	0.785000	+1.461%	606,732	-19.949%
2025-09-24	0.79570	0.809900	0.764600	0.773700	-3.288%	264,411	-18.780%
2025-09-23	0.83540	0.839200	0.800000	0.800000	-4.237%	255,471	-21.450%
2025-09-22	0.75840	0.843000	0.758400	0.835400	+10.153%	653,495	-24.779%
2025-09-19	0.82020	0.825950	0.752000	0.758400	-7.681%	1,459,123	-17.141%
2025-09-18	0.86000	0.861400	0.809500	0.821500	-2.202%	497,737	-23.506%
2025-09-17	0.84100	0.866300	0.840000	0.840000	-1.176%	368,002	-25.190%
2025-09-16	0.84290	0.857200	0.840600	0.850000	+0.938%	193,489	-26.071%
2025-09-15	0.85300	0.861600	0.841800	0.842100	-2.726%	462,815	-25.377%
2025-09-12	0.88230	0.882700	0.854300	0.865700	-2.037%	286,617	-27.411%
2025-09-11	0.87000	0.893700	0.860100	0.883700	+1.284%	313,142	-28.890%
2025-09-10	0.88000	0.897500	0.860100	0.872500	-1.390%	412,711	-27.977%
2025-09-09	0.86960	0.929900	0.855400	0.884800	+0.637%	950,744	-28.978%
2025-09-08	0.91300	0.990000	0.861600	0.879200	+1.477%	1,269,465	-28.526%
2025-09-05	0.86000	0.906800	0.860000	0.866400	-1.467%	547,503	-27.470%
2025-09-04	0.90000	0.909900	0.853400	0.879300	-1.202%	916,752	-28.534%
2025-09-03	0.88410	0.920000	0.884100	0.890000	0.000%	326,898	-29.393%
2025-09-02	0.91000	0.950000	0.890000	0.890000	-2.198%	470,748	-29.393%
2025-08-29	0.90470	0.930000	0.892300	0.910000	+0.820%	401,691	-30.945%
2025-08-28	0.92840	0.937000	0.895000	0.902600	-1.881%	374,809	-30.379%
2025-08-27	0.92950	0.939100	0.910000	0.919900	-0.119%	405,529	-31.688%
2025-08-26	0.92930	0.935200	0.900000	0.921000	+0.109%	520,158	-31.770%
2025-08-25	0.93280	0.958000	0.904700	0.920000	-1.751%	473,244	-31.696%
2025-08-22	0.89630	0.943900	0.890100	0.936400	+3.538%	466,005	-32.892%
2025-08-21	0.91200	0.930000	0.900000	0.904400	-1.599%	223,952	-30.517%
2025-08-20	0.92520	0.956400	0.892600	0.919100	-1.246%	352,985	-31.629%
2025-08-19	0.96500	0.967500	0.910400	0.930700	-3.434%	603,170	-32.481%
2025-08-18	0.94510	0.978769	0.930000	0.963800	+1.635%	365,635	-34.800%
2025-08-15	0.97000	0.988000	0.941300	0.948300	-3.235%	738,661	-33.734%
2025-08-14	1.01000	1.020000	0.970100	0.980000	-2.970%	704,240	-35.878%
2025-08-13	0.96000	1.100000	0.940000	1.010000	+4.935%	1,403,050	-37.782%
2025-08-12	0.97000	0.997000	0.950000	0.962500	-1.786%	558,580	-34.712%
2025-08-11	0.90000	1.020000	0.870000	0.980000	+8.828%	2,498,498	-35.878%
2025-08-08	0.88200	0.910000	0.830000	0.900500	+3.613%	925,049	-30.217%
2025-08-07	0.95480	1.010000	0.857101	0.869100	-8.746%	1,698,507	-27.695%
2025-08-06	1.00000	1.030000	0.930000	0.952400	-4.617%	2,961,982	-34.019%
2025-08-05	0.98700	1.399900	0.980000	0.998500	+0.594%	12,953,377	-37.066%
2025-08-04	1.01000	1.025000	0.970000	0.992600	-0.730%	282,101	-36.692%
2025-08-01	1.00000	1.030000	0.975000	0.999900	+1.071%	385,489	-37.154%
2025-07-31	1.02000	1.030000	0.975000	0.989300	-3.010%	448,112	-36.480%
2025-07-30	1.04000	1.079400	1.000000	1.020000	-1.923%	896,438	-38.392%
2025-07-29	1.10000	1.110000	1.040000	1.040000	-3.704%	313,325	-39.577%
2025-07-28	1.06000	1.100000	1.050000	1.080000	+1.887%	438,170	-41.815%
2025-07-25	1.07000	1.090000	1.040000	1.060000	-0.935%	477,223	-40.717%
2025-07-24	1.10000	1.100000	1.070000	1.070000	-0.926%	333,768	-41.271%
2025-07-23	1.12000	1.135000	1.080000	1.080000	-2.703%	667,912	-41.815%
2025-07-22	1.14000	1.155000	1.100000	1.110000	-3.478%	609,043	-43.387%
2025-07-21	1.20000	1.219400	1.130000	1.150000	-6.504%	1,001,503	-45.357%
2025-07-18	1.26000	1.420000	1.190000	1.230000	-0.806%	3,319,810	-48.911%
2025-07-17	1.23000	1.280000	1.212500	1.240000	+0.813%	602,678	-49.323%
2025-07-16	1.22000	1.240000	1.180000	1.230000	+2.500%	323,936	-48.911%
2025-07-15	1.26000	1.260000	1.200000	1.200000	-4.762%	281,412	-47.633%
2025-07-14	1.23000	1.270000	1.170000	1.260000	+5.882%	803,335	-50.127%
2025-07-11	1.21000	1.225000	1.180000	1.190000	-2.459%	191,998	-47.193%
2025-07-10	1.23000	1.250000	1.200000	1.220000	-1.613%	226,299	-48.492%
2025-07-09	1.23000	1.246500	1.220000	1.240000	+1.639%	210,886	-49.323%
2025-07-08	1.21000	1.230000	1.190000	1.220000	+1.667%	262,760	-48.492%
2025-07-07	1.21000	1.240000	1.185000	1.200000	-3.226%	420,250	-47.633%
2025-07-03	1.25000	1.256600	1.220100	1.240000	-0.800%	142,354	-49.323%
2025-07-02	1.24000	1.270000	1.220000	1.250000	+2.459%	282,852	-49.728%
2025-07-01	1.23000	1.240000	1.200000	1.220000	-2.400%	313,093	-48.492%
2025-06-30	1.25000	1.259900	1.210000	1.250000	+0.806%	664,619	-49.728%
2025-06-27	1.18000	1.280000	1.140000	1.240000	+5.085%	1,780,107	-49.323%
2025-06-26	1.18000	1.200000	1.180000	1.180000	+0.855%	118,750	-46.746%
2025-06-25	1.16000	1.190000	1.160000	1.170000	-0.847%	189,399	-46.291%
2025-06-24	1.16000	1.215000	1.160000	1.180000	+1.724%	347,498	-46.746%
2025-06-23	1.14000	1.200000	1.140000	1.160000	-3.333%	456,388	-45.828%
2025-06-20	1.22000	1.240000	1.190000	1.200000	0.000%	605,173	-47.633%
2025-06-18	1.22000	1.260000	1.200000	1.200000	-1.639%	371,930	-47.633%
2025-06-17	1.27000	1.310000	1.220000	1.220000	-3.937%	442,603	-48.492%
2025-06-16	1.23000	1.290000	1.225000	1.270000	+2.419%	421,836	-50.520%
2025-06-13	1.23000	1.270000	1.230000	1.240000	-2.362%	560,445	-49.323%
2025-06-12	1.30000	1.355000	1.255000	1.270000	-5.224%	586,418	-50.520%
2025-06-11	1.23000	1.340000	1.230000	1.340000	+8.065%	684,898	-53.104%
2025-06-10	1.16000	1.319100	1.160000	1.240000	+12.727%	1,062,967	-49.323%
2025-06-09	1.43000	1.430000	1.090000	1.100000	-23.077%	3,663,453	-42.873%
2025-06-06	1.42000	1.510000	1.420000	1.430000	+1.418%	686,236	-56.056%
2025-06-05	1.31000	1.420000	1.270000	1.410000	+8.462%	1,176,094	-55.433%
2025-06-04	1.31000	1.310000	1.280000	1.300000	+1.563%	274,836	-51.662%
2025-06-03	1.31000	1.330000	1.240000	1.280000	-0.775%	516,480	-50.906%
2025-06-02	1.29000	1.310000	1.250000	1.290000	0.000%	324,541	-51.287%
2025-05-30	1.33000	1.400000	1.270000	1.290000	-3.731%	1,604,704	-51.287%
2025-05-29	1.29000	1.350000	1.290000	1.340000	+2.290%	416,707	-53.104%
2025-05-28	1.29000	1.340000	1.270000	1.310000	+1.550%	308,088	-52.031%
2025-05-27	1.32000	1.350000	1.250000	1.290000	-1.527%	754,279	-51.287%
2025-05-23	1.20000	1.400000	1.190000	1.310000	+6.504%	1,376,214	-52.031%
2025-05-22	1.17000	1.260000	1.150000	1.230000	+4.237%	523,951	-48.911%
2025-05-21	1.17000	1.190000	1.159600	1.180000	+1.724%	335,201	-46.746%
2025-05-20	1.16000	1.219900	1.130000	1.160000	+0.870%	384,039	-45.828%
2025-05-19	1.10000	1.160000	1.090000	1.150000	+1.770%	276,636	-45.357%
2025-05-16	1.14000	1.150000	1.110000	1.130000	-1.739%	273,626	-44.389%
2025-05-15	1.09000	1.150000	1.080000	1.150000	+4.545%	380,483	-45.357%
2025-05-14	1.16000	1.160200	1.095000	1.100000	-5.172%	379,655	-42.873%
2025-05-13	1.20000	1.230000	1.120000	1.160000	-2.521%	1,611,425	-45.828%
2025-05-12	1.11000	1.200000	1.110000	1.190000	+9.174%	1,334,684	-47.193%
2025-05-09	1.09000	1.128900	1.070000	1.090000	0.000%	729,818	-42.349%
2025-05-08	1.04000	1.099600	1.035000	1.090000	+4.808%	464,835	-42.349%
2025-05-07	1.03000	1.045000	1.010000	1.040000	-0.952%	415,627	-39.577%
2025-05-06	1.06000	1.080000	1.035000	1.050000	-0.943%	374,213	-40.152%
2025-05-05	0.99510	1.090000	0.983000	1.060000	+4.950%	813,994	-40.717%
2025-05-02	0.98950	1.030000	0.970000	1.010000	+3.230%	773,787	-37.782%
2025-05-01	1.01000	1.060000	0.958000	0.978400	-5.010%	1,566,566	-35.773%
2025-04-30	0.99000	1.080000	0.930000	1.030000	+1.980%	2,331,342	-38.990%
2025-04-29	1.10000	1.100000	0.960300	1.010000	+7.745%	12,435,937	-37.782%
2025-04-28	0.99000	1.010000	0.924100	0.937400	-5.523%	7,535,262	-32.964%
2025-04-25	0.99840	1.005300	0.971700	0.992200	-1.762%	283,248	-36.666%
2025-04-24	1.02000	1.020000	0.970000	1.010000	-0.980%	219,989	-37.782%
2025-04-23	0.96000	1.030000	0.960000	1.020000	+5.252%	322,876	-38.392%
2025-04-22	0.97000	0.989799	0.937300	0.969100	+3.947%	247,689	-35.156%
2025-04-21	0.96000	0.970800	0.910000	0.932300	-4.829%	313,712	-32.597%
2025-04-17	1.01000	1.030000	0.920000	0.979600	-3.961%	537,092	-35.851%
2025-04-16	1.02000	1.050000	0.990000	1.020000	-2.857%	508,945	-38.392%
2025-04-15	1.05000	1.130000	1.010000	1.050000	0.000%	746,246	-40.152%
2025-04-14	1.07000	1.080000	1.010000	1.050000	-2.778%	407,281	-40.152%
2025-04-11	1.04000	1.110000	0.980000	1.080000	+8.000%	686,396	-41.815%
2025-04-10	1.07000	1.080000	0.980000	1.000000	-10.714%	477,057	-37.160%
2025-04-09	0.97000	1.250000	0.930000	1.120000	+16.667%	2,483,970	-43.893%
2025-04-08	1.03000	1.050000	0.960000	0.960000	-6.796%	305,607	-34.542%
2025-04-07	0.96000	1.050000	0.931100	1.030000	+1.980%	313,269	-38.990%
2025-04-04	1.00000	1.020000	0.890000	1.010000	+1.000%	742,749	-37.782%
2025-04-03	1.05000	1.080000	1.000000	1.000000	-6.542%	538,599	-37.160%
2025-04-02	1.08000	1.105000	1.040800	1.070000	-1.835%	167,073	-41.271%
2025-04-01	1.11000	1.120000	1.080000	1.090000	+0.926%	196,662	-42.349%
2025-03-31	1.17000	1.180000	1.080000	1.080000	-10.000%	469,332	-41.815%
2025-03-28	1.22000	1.220000	1.180000	1.200000	0.000%	239,307	-47.633%
2025-03-27	1.19000	1.200000	1.130000	1.200000	+2.564%	229,413	-47.633%
2025-03-26	1.24000	1.260000	1.170000	1.170000	-4.878%	303,577	-46.291%
2025-03-25	1.25000	1.250000	1.190000	1.230000	-0.806%	337,745	-48.911%
2025-03-24	1.14000	1.240000	1.140000	1.240000	+8.772%	415,772	-49.323%
2025-03-21	1.18000	1.180000	1.110000	1.140000	-2.564%	451,666	-44.877%
2025-03-20	1.15000	1.170000	1.120000	1.170000	+2.632%	231,445	-46.291%
2025-03-19	1.16000	1.165000	1.120000	1.140000	-0.870%	167,179	-44.877%
2025-03-18	1.16000	1.160000	1.115000	1.150000	-0.862%	192,214	-45.357%
2025-03-17	1.11000	1.160000	1.080000	1.160000	-0.855%	868,799	-45.828%
2025-03-14	1.12000	1.180000	1.120000	1.170000	+5.405%	211,814	-46.291%
2025-03-13	1.12000	1.205000	1.080000	1.110000	0.000%	571,157	-43.387%
2025-03-12	1.08000	1.130000	1.050000	1.110000	+3.738%	626,892	-43.387%
2025-03-11	1.06000	1.089900	1.020000	1.070000	+0.943%	364,148	-41.271%
2025-03-10	1.14000	1.158100	1.050000	1.060000	-7.018%	627,554	-40.717%
2025-03-07	1.14000	1.190000	1.065000	1.140000	+3.636%	539,253	-44.877%
2025-03-06	1.19000	1.190000	1.060000	1.100000	-7.563%	736,561	-42.873%
2025-03-05	1.28000	1.295000	1.160000	1.190000	-6.299%	768,723	-47.193%
2025-03-04	1.20000	1.410000	1.185000	1.270000	+7.627%	1,754,592	-50.520%
2025-03-03	1.28000	1.320000	1.175000	1.180000	-7.813%	778,001	-46.746%
2025-02-28	1.24000	1.290000	1.191700	1.280000	+2.400%	440,941	-50.906%
2025-02-27	1.26000	1.320000	1.245000	1.250000	+0.806%	316,184	-49.728%
2025-02-26	1.21000	1.275000	1.210000	1.240000	+3.333%	338,263	-49.323%
2025-02-25	1.30000	1.320000	1.200000	1.200000	-9.091%	658,415	-47.633%
2025-02-24	1.42000	1.420000	1.300000	1.320000	-6.714%	481,521	-52.394%
2025-02-21	1.54000	1.540000	1.390000	1.415000	-8.710%	835,273	-55.590%
2025-02-20	1.55000	1.570000	1.510000	1.550000	-1.274%	561,049	-59.458%
2025-02-19	1.60500	1.630000	1.550000	1.570000	-3.681%	525,152	-59.975%
2025-02-18	1.60000	1.670000	1.580000	1.630000	+3.165%	703,810	-61.448%
2025-02-14	1.55000	1.580000	1.480000	1.580000	+1.282%	1,180,455	-60.228%
2025-02-13	1.63000	1.690000	1.520000	1.560000	-6.024%	1,117,668	-59.718%
2025-02-12	1.51000	1.660000	1.480000	1.660000	+7.792%	1,142,296	-62.145%
2025-02-11	1.56000	1.590000	1.520000	1.540000	-0.645%	438,195	-59.195%
2025-02-10	1.46000	1.590000	1.430000	1.550000	+5.442%	1,391,816	-59.458%
2025-02-07	1.43000	1.500000	1.390000	1.470000	+3.521%	1,081,341	-57.252%
2025-02-06	1.45000	1.495000	1.390000	1.420000	-4.054%	660,513	-55.746%
2025-02-05	1.47000	1.510000	1.450000	1.480000	+0.680%	612,722	-57.541%
2025-02-04	1.46000	1.540000	1.400000	1.470000	+0.685%	1,248,548	-57.252%
2025-02-03	1.42000	1.560000	1.400000	1.460000	-2.013%	1,779,495	-56.959%
2025-01-31	1.37000	1.540000	1.350000	1.490000	+11.194%	1,627,033	-57.826%
2025-01-30	1.42000	1.420000	1.300000	1.340000	-7.586%	1,429,527	-53.104%
2025-01-29	1.50000	1.650000	1.380000	1.450000	-5.229%	3,079,195	-56.662%
2025-01-28	1.49000	1.620000	1.360000	1.530000	-8.929%	5,190,723	-58.928%
2025-01-27	1.84000	1.920000	1.425000	1.680000	+24.444%	58,439,803	-62.595%
2025-01-24	1.48000	1.570000	1.330000	1.350000	-2.174%	7,820,046	-53.452%
2025-01-23	1.33000	1.420000	1.320000	1.380000	+2.222%	892,991	-54.464%
2025-01-22	1.31000	1.380000	1.240000	1.350000	+4.651%	1,439,871	-53.452%
2025-01-21	1.29000	1.330000	1.250000	1.290000	+0.781%	710,182	-51.287%
2025-01-17	1.23000	1.300000	1.205000	1.280000	+5.785%	607,848	-50.906%
2025-01-16	1.29000	1.290000	1.210000	1.210000	-3.200%	481,959	-48.066%
2025-01-15	1.26000	1.310000	1.180000	1.250000	+0.806%	726,726	-49.728%
2025-01-14	1.35000	1.350000	1.180000	1.240000	-10.145%	1,241,540	-49.323%
2025-01-13	1.38000	1.450000	1.330000	1.380000	-4.828%	955,882	-54.464%
2025-01-10	1.27000	1.460000	1.200000	1.450000	+12.403%	1,558,175	-56.662%
2025-01-08	1.55000	1.560000	1.260000	1.290000	-15.132%	2,853,371	-51.287%
2025-01-07	1.33000	1.570000	1.250000	1.520000	+12.593%	3,831,766	-58.658%
2025-01-06	1.14000	1.370000	1.105000	1.350000	+20.536%	2,910,277	-53.452%
2025-01-03	1.04000	1.140000	1.040000	1.120000	+5.660%	1,595,754	-43.893%
2025-01-02	1.03000	1.118000	1.020400	1.060000	+2.913%	944,032	-40.717%
2024-12-31	1.05000	1.085000	0.989100	1.030000	-1.905%	1,471,541	-38.990%
2024-12-30	1.01000	1.065000	1.010000	1.050000	+1.942%	1,071,194	-40.152%
2024-12-27	1.04000	1.070000	1.000000	1.030000	-1.905%	1,190,761	-38.990%
2024-12-26	1.09000	1.110000	1.000000	1.050000	-1.869%	2,085,185	-40.152%
2024-12-24	1.02000	1.270000	1.005000	1.070000	+5.941%	3,608,234	-41.271%
2024-12-23	0.97990	1.060000	0.950000	1.010000	+1.406%	1,118,150	-37.782%
2024-12-20	0.92010	1.045000	0.910300	0.996000	+3.255%	1,388,889	-36.908%
2024-12-19	0.90900	1.000000	0.865000	0.964600	+12.137%	1,376,851	-34.854%
2024-12-18	0.98970	0.989700	0.856500	0.860200	-10.396%	1,194,778	-26.947%
2024-12-17	1.03000	1.040000	0.960000	0.960000	-5.882%	1,290,735	-34.542%
2024-12-16	0.98000	1.080000	0.960000	1.020000	+2.000%	1,412,725	-38.392%
2024-12-13	0.99000	1.025000	0.969900	1.000000	-0.990%	858,901	-37.160%
2024-12-12	1.02000	1.065000	0.982400	1.010000	-0.980%	756,288	-37.782%
2024-12-11	1.00000	1.100000	0.949500	1.020000	+2.245%	1,168,977	-38.392%
2024-12-10	1.05000	1.078000	0.970000	0.997600	-6.766%	1,749,547	-37.009%
2024-12-09	1.15000	1.170000	1.060000	1.070000	-5.310%	1,135,158	-41.271%
2024-12-06	1.09000	1.160000	1.070000	1.130000	+7.619%	1,017,967	-44.389%
2024-12-05	1.11000	1.130100	1.010000	1.050000	-7.080%	1,872,774	-40.152%
2024-12-04	1.18000	1.190000	1.110000	1.130000	-4.237%	1,161,960	-44.389%
2024-12-03	1.15000	1.230000	1.110000	1.180000	0.000%	1,048,248	-46.746%
2024-12-02	1.32000	1.320000	1.060000	1.180000	-9.924%	3,303,486	-46.746%
2024-11-29	1.39000	1.390000	1.280000	1.310000	-4.380%	1,144,479	-52.031%
2024-11-27	1.36000	1.410000	1.300000	1.370000	+2.239%	1,473,927	-54.131%
2024-11-26	1.42000	1.520000	1.330000	1.340000	-5.634%	1,921,460	-53.104%
2024-11-25	1.49000	1.491000	1.380000	1.420000	-5.333%	2,078,831	-55.746%
2024-11-22	1.56000	1.695000	1.500000	1.500000	-8.537%	2,540,529	-58.107%
2024-11-21	1.40000	1.700000	1.360500	1.640000	+15.493%	4,277,040	-61.683%
2024-11-20	1.65000	1.760000	1.400000	1.420000	+4.412%	20,843,838	-55.746%
2024-11-19	1.29000	1.380000	1.260000	1.360000	+2.256%	1,773,615	-53.794%
2024-11-18	1.39000	1.450000	1.320000	1.330000	-8.904%	1,824,413	-52.752%
2024-11-15	1.50000	1.568000	1.370000	1.460000	-1.351%	1,309,549	-56.959%
2024-11-14	1.85000	1.850000	1.460000	1.480000	-17.778%	2,139,149	-57.541%
2024-11-13	1.79000	1.879900	1.620000	1.800000	-4.762%	3,407,701	-65.089%
2024-11-12	1.38000	1.910000	1.370000	1.890000	+35.971%	7,288,352	-66.751%
2024-11-11	1.31000	1.470000	1.240000	1.390000	+13.934%	4,902,334	-54.791%
2024-11-08	1.11000	1.245000	1.010000	1.220000	+7.018%	6,690,458	-48.492%
2024-11-07	1.24000	1.390000	1.030100	1.140000	-12.308%	5,577,989	-44.877%
2024-11-06	1.69000	1.800000	1.250000	1.300000	-24.419%	7,037,479	-51.662%
2024-11-05	1.94000	2.070000	1.690000	1.720000	-12.245%	4,988,284	-63.465%
2024-11-04	2.33000	2.360000	1.900000	1.960000	-17.300%	3,857,715	-67.939%
2024-11-01	2.46000	2.635300	2.310000	2.370000	-6.324%	4,235,936	-73.485%
2024-10-31	2.52000	2.572300	2.205000	2.530000	+2.846%	5,563,489	-75.162%
2024-10-30	2.58000	2.700000	2.440000	2.460000	-3.529%	3,944,668	-74.455%
2024-10-29	2.76000	2.920000	2.400000	2.550000	-6.934%	9,133,703	-75.357%
2024-10-28	2.72000	2.950000	2.460000	2.740000	-10.164%	11,310,596	-77.066%
2024-10-25	2.49000	3.090000	2.400000	3.050000	+19.141%	16,951,189	-79.397%
2024-10-24	3.01000	3.030000	2.200000	2.560000	+3.226%	46,456,940	-75.453%
2024-10-23	1.89000	2.970000	1.870000	2.480000	+54.037%	135,362,673	-74.661%
2024-10-22	1.69000	1.700000	1.430000	1.610000	-10.556%	7,553,698	-60.969%
2024-10-21	1.91000	2.000000	1.610000	1.800000	+4.651%	19,716,673	-65.089%
2024-10-18	1.61000	2.190000	1.560000	1.720000	+24.638%	101,267,868	-63.465%
2024-10-17	1.49000	2.470000	1.250700	1.380000	+32.692%	212,918,836	-54.464%
2024-10-16	1.34000	1.430000	0.970000	1.040000	-24.088%	13,888,577	-39.577%
2024-10-15	1.00000	1.450000	0.860000	1.370000	+25.688%	60,892,707	-54.131%
2024-10-14	0.85505	1.310000	0.742600	1.090000	+187.144%	249,536,606	-42.349%
2024-10-11	0.30000	0.379600	0.287200	0.379600	+18.514%	25,209,141	+65.543%
2024-10-10	0.30930	0.324300	0.270100	0.320300	+23.525%	17,206,180	+96.191%
2024-10-09	0.30000	0.300000	0.255600	0.259300	-17.394%	3,515,773	+142.345%
2024-10-08	0.30990	0.351000	0.286000	0.313900	-1.753%	1,503,764	+100.191%
2024-10-07	0.27900	0.320200	0.279000	0.319500	+14.516%	585,438	+96.682%
2024-10-04	0.30460	0.310000	0.271700	0.279000	-8.404%	484,645	+125.233%
2024-10-03	0.30730	0.311000	0.304600	0.304600	-0.879%	119,755	+106.303%
2024-10-02	0.31900	0.329900	0.304900	0.307300	+0.787%	203,871	+104.491%
2024-10-01	0.36840	0.394000	0.301600	0.304900	-17.237%	232,148	+106.100%
2024-09-30	0.39800	0.409600	0.364000	0.368400	-7.437%	164,752	+70.575%
2024-09-27	0.41860	0.418600	0.384020	0.398000	-2.903%	152,343	+57.889%
2024-09-26	0.41700	0.435000	0.396600	0.409900	-3.074%	121,523	+53.306%
2024-09-25	0.42100	0.425500	0.410000	0.422900	-1.651%	67,580	+48.593%
2024-09-24	0.43000	0.435000	0.413500	0.430000	+0.280%	120,337	+46.140%
2024-09-23	0.46000	0.460000	0.420000	0.428800	-6.783%	111,265	+46.549%
2024-09-20	0.44000	0.466000	0.424000	0.460000	+4.545%	356,712	+36.609%
2024-09-19	0.46490	0.480000	0.433800	0.440000	+1.711%	62,730	+42.818%
2024-09-18	0.47230	0.472300	0.415300	0.432600	-3.909%	39,270	+45.261%
2024-09-17	0.47000	0.503000	0.430001	0.450200	-1.574%	234,916	+39.582%
2024-09-16	0.48900	0.490000	0.441100	0.457400	-4.509%	84,198	+37.385%
2024-09-13	0.48270	0.513000	0.461600	0.479000	-3.232%	303,791	+31.190%
2024-09-12	0.43570	0.518299	0.421000	0.495000	+12.782%	250,153	+26.949%
2024-09-11	0.45900	0.460000	0.414500	0.438900	-1.658%	504,706	+43.176%
2024-09-10	0.42750	0.454699	0.420000	0.446300	+6.566%	74,977	+40.802%
2024-09-09	0.42020	0.477100	0.400000	0.418800	-0.475%	524,038	+50.048%
2024-09-06	0.45740	0.457400	0.410000	0.420800	-6.489%	55,190	+49.335%
2024-09-05	0.49100	0.499000	0.437600	0.450000	-5.323%	167,140	+39.644%
2024-09-04	0.48700	0.495400	0.460100	0.475300	+0.913%	108,510	+32.211%
2024-09-03	0.50000	0.511000	0.469912	0.471000	-9.753%	91,332	+33.418%
2024-08-30	0.50400	0.530000	0.483300	0.521900	+4.862%	97,292	+20.406%
2024-08-29	0.50900	0.557900	0.490000	0.497700	+3.043%	104,329	+26.261%
2024-08-28	0.57270	0.572700	0.483000	0.483000	-5.183%	99,380	+30.104%
2024-08-27	0.59500	0.595000	0.500000	0.509400	-6.274%	114,196	+23.361%
2024-08-26	0.60770	0.613900	0.525000	0.543500	-6.293%	92,794	+15.621%
2024-08-23	0.62400	0.624000	0.563300	0.580000	-3.478%	142,908	+8.345%
2024-08-22	0.64000	0.640000	0.580000	0.600900	-2.767%	165,115	+4.576%
2024-08-21	0.62000	0.654200	0.570100	0.618000	+0.130%	42,879	+1.683%
2024-08-20	0.65340	0.675000	0.607800	0.617200	-5.046%	51,291	+1.815%
2024-08-19	0.71000	0.710437	0.599800	0.650000	-7.143%	190,501	-3.323%
2024-08-16	0.72000	0.736000	0.680000	0.700000	-2.371%	153,875	-10.229%
2024-08-15	0.71000	0.738200	0.704400	0.717000	-1.117%	46,493	-12.357%
2024-08-14	0.66700	0.740000	0.667000	0.725100	+6.632%	215,869	-13.336%
2024-08-13	0.60000	0.695900	0.554000	0.680000	+12.583%	104,009	-7.588%
2024-08-12	0.64000	0.670000	0.600000	0.604000	-6.095%	38,741	+4.040%
2024-08-09	0.61080	0.699900	0.581000	0.643200	+4.756%	137,376	-2.301%
2024-08-08	0.52920	0.649800	0.500000	0.614000	+0.821%	399,520	+2.345%
2024-08-07	0.50000	0.740000	0.478800	0.609000	+32.738%	2,342,401	+3.186%
2024-08-06	0.45770	0.493900	0.418000	0.458800	+0.131%	321,664	+36.966%
2024-08-05	0.49300	0.546400	0.450000	0.458200	-18.324%	267,880	+37.145%
2024-08-02	0.62240	0.635500	0.555500	0.561000	-9.370%	1,575,672	+12.014%
2024-08-01	0.64660	0.659400	0.603000	0.619000	-3.281%	166,977	+1.519%
2024-07-31	0.68800	0.688000	0.630000	0.640000	-1.538%	176,251	-1.813%
2024-07-30	0.68000	0.689100	0.641600	0.650000	-2.985%	159,323	-3.323%
2024-07-29	0.69900	0.706500	0.655100	0.670000	-1.471%	246,991	-6.209%
2024-07-26	0.69660	0.696600	0.668300	0.680000	-1.449%	114,393	-7.588%
2024-07-25	0.71720	0.717200	0.680000	0.690000	-2.501%	121,232	-8.928%
2024-07-24	0.73000	0.749500	0.690500	0.707700	-5.627%	92,619	-11.205%
2024-07-23	0.75040	0.773200	0.700000	0.749900	-3.076%	146,018	-16.202%
2024-07-22	0.81000	0.810000	0.732000	0.773700	-3.045%	114,649	-18.780%
2024-07-19	0.78890	0.820000	0.763800	0.798000	+2.439%	218,152	-21.253%
2024-07-18	0.72370	0.840000	0.694000	0.779000	+6.727%	297,740	-19.332%
2024-07-17	0.74000	0.740000	0.691000	0.729900	-0.014%	79,233	-13.906%
2024-07-16	0.71000	0.750000	0.690001	0.730000	+2.831%	112,969	-13.918%
2024-07-15	0.70000	0.710000	0.683500	0.709900	-0.713%	68,709	-11.480%
2024-07-12	0.67500	0.715000	0.668750	0.715000	+2.157%	124,757	-12.112%
2024-07-11	0.67000	0.760000	0.665000	0.699900	+1.435%	859,673	-10.216%
2024-07-10	0.69000	0.690000	0.668700	0.690000	+2.893%	75,763	-8.928%
2024-07-09	0.67770	0.690000	0.654900	0.670600	-3.926%	43,408	-6.293%
2024-07-08	0.70000	0.719090	0.653000	0.698000	-0.286%	177,426	-9.971%
2024-07-05	0.68300	0.729450	0.678000	0.700000	+2.056%	72,877	-10.229%
2024-07-03	0.74500	0.745000	0.680000	0.685900	-3.530%	41,628	-8.383%
2024-07-02	0.70000	0.751100	0.700000	0.711000	-2.869%	56,486	-11.617%
2024-07-01	0.74000	0.780000	0.704500	0.732000	+1.217%	134,815	-14.153%
2024-06-28	0.69700	0.740000	0.680000	0.723200	-0.932%	1,283,637	-13.108%
2024-06-27	0.72750	0.749700	0.680000	0.730000	-2.667%	222,346	-13.918%
2024-06-26	0.70010	0.752000	0.661000	0.750000	+7.450%	241,759	-16.213%
2024-06-25	0.78500	0.830000	0.692000	0.698000	-10.352%	552,339	-9.971%
2024-06-24	0.79480	0.794800	0.762000	0.778600	-2.663%	75,419	-19.291%
2024-06-21	0.75770	0.818000	0.757700	0.799900	+5.947%	170,977	-21.440%
2024-06-20	0.78900	0.790000	0.755000	0.755000	-5.353%	80,292	-16.768%
2024-06-18	0.86840	0.868400	0.782000	0.797700	-8.310%	178,126	-21.224%
2024-06-17	0.82600	0.894900	0.820500	0.870000	+5.200%	235,227	-27.770%
2024-06-14	0.84750	0.877500	0.790000	0.827000	-5.819%	160,222	-24.015%
2024-06-13	0.84270	0.879900	0.766600	0.878100	+0.931%	219,368	-28.436%
2024-06-12	0.83000	0.889600	0.802400	0.870000	-0.252%	409,417	-27.770%
2024-06-11	0.79830	1.110000	0.788200	0.872200	+6.502%	1,780,954	-27.952%
2024-06-10	0.81300	0.825000	0.790200	0.818950	-1.093%	137,273	-23.268%
2024-06-07	0.78000	0.835000	0.775000	0.828000	-7.232%	205,837	-24.106%
2024-06-06	0.77800	0.949600	0.750000	0.892549	+14.901%	1,232,864	-29.595%
2024-06-05	0.76800	0.799700	0.750493	0.776800	-1.003%	86,721	-19.104%
2024-06-04	0.77050	0.789700	0.763100	0.784673	-0.925%	54,113	-19.916%
2024-06-03	0.82530	0.825300	0.750000	0.792000	-1.920%	190,554	-20.657%
2024-05-31	0.77700	0.807500	0.761000	0.807500	+4.328%	119,032	-22.180%
2024-05-30	0.80010	0.819200	0.750700	0.774000	-2.886%	102,376	-18.811%
2024-05-29	0.80000	0.820000	0.770000	0.797000	+0.454%	67,826	-21.154%
2024-05-28	0.82000	0.820000	0.789100	0.793400	-3.244%	75,104	-20.797%
2024-05-24	0.83620	0.836200	0.780000	0.820000	0.000%	127,383	-23.366%
2024-05-23	0.79320	0.841600	0.750000	0.820000	+5.847%	268,393	-23.366%
2024-05-22	0.80650	0.810000	0.769800	0.774700	-9.919%	256,589	-18.885%
2024-05-21	0.79400	0.860000	0.794000	0.860000	+10.256%	1,567,623	-26.930%
2024-05-20	0.85000	0.850000	0.759900	0.780000	-4.878%	287,128	-19.436%
2024-05-17	0.88000	0.908000	0.795050	0.820000	-7.865%	440,507	-23.366%
2024-05-16	0.91000	0.970000	0.890000	0.890000	-8.200%	364,490	-29.393%
2024-05-15	0.94000	0.996200	0.900000	0.969500	+5.380%	654,239	-35.183%
2024-05-14	0.94890	1.020000	0.900000	0.920000	-8.000%	1,586,702	-31.696%
2024-05-13	1.43000	1.480000	0.984000	1.000000	+1.574%	21,129,702	-37.160%

.dark-mode .Sj9QvN{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Sj9QvN{ 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