Dark

TVGN
Tevogen Inc. Common Stock
stock NASDAQ

At Close

Aug 28, 2026 3:59:46 PM EDT

6.89USD+2.074%(+0.14)2,626

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-6.75)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-28	6.5500	6.9300	6.55000	6.8900	+2.074%	2,626	0.000%
2026-08-27	6.7000	6.7600	6.70000	6.7500	+0.746%	3,477	+2.074%
2026-08-26	6.7900	6.7900	6.65000	6.7000	-3.874%	1,918	+2.836%
2026-08-25	6.6200	6.9700	6.53110	6.9700	+2.349%	2,622	-1.148%
2026-08-24	6.4400	6.9000	6.44000	6.8100	+0.889%	4,701	+1.175%
2026-08-21	6.2250	6.8700	6.22500	6.7500	+5.965%	13,041	+2.074%
2026-08-20	6.3350	6.4100	6.33500	6.3700	-0.779%	3,048	+8.163%
2026-08-19	6.5000	6.5000	6.00000	6.4200	+1.743%	9,112	+7.321%
2026-08-18	6.3700	6.3700	6.07380	6.3100	-4.103%	8,876	+9.192%
2026-08-17	6.6600	6.7200	6.49800	6.5800	-4.221%	5,874	+4.711%
2026-08-14	5.9000	6.8700	5.90000	6.8700	+4.566%	8,215	+0.291%
2026-08-13	6.5200	6.5899	6.31500	6.5700	+1.546%	5,847	+4.871%
2026-08-12	6.8100	6.8699	6.29000	6.4700	-2.707%	12,302	+6.491%
2026-08-11	6.2050	6.6500	6.20500	6.6500	+4.069%	6,862	+3.609%
2026-08-10	6.2800	6.5200	6.03000	6.3900	-1.236%	6,713	+7.825%
2026-08-07	6.3400	6.6300	5.92500	6.4700	-0.154%	10,822	+6.491%
2026-08-06	6.4500	6.6300	6.29500	6.4800	-5.401%	10,708	+6.327%
2026-08-05	6.7000	6.9999	6.36560	6.8500	-2.143%	12,627	+0.584%
2026-08-04	7.0000	7.0850	6.72570	7.0000	-0.285%	9,094	-1.571%
2026-08-03	7.2300	7.3600	6.43100	7.0200	-0.426%	20,860	-1.852%
2026-07-31	7.1100	7.1800	6.41000	7.0500	+4.911%	10,665	-2.270%
2026-07-30	6.1200	7.4199	6.12000	6.7200	+13.131%	24,208	+2.530%
2026-07-29	5.5900	6.1200	5.30000	5.9400	+6.261%	12,533	+15.993%
2026-07-28	5.5000	5.6000	4.73500	5.5900	+0.359%	22,640	+23.256%
2026-07-27	4.4700	5.5700	4.47000	5.5700	+24.053%	20,265	+23.698%
2026-07-24	4.4100	4.4900	4.14500	4.4900	+1.814%	8,492	+53.452%
2026-07-23	3.9500	4.4100	3.82000	4.4100	+4.009%	8,529	+56.236%
2026-07-22	4.3400	4.3400	4.07000	4.2400	+4.433%	14,085	+62.500%
2026-07-21	3.8500	4.1600	3.77000	4.0600	+4.370%	17,359	+69.704%
2026-07-20	4.2600	4.2600	3.63640	3.8900	-7.601%	15,170	+77.121%
2026-07-17	4.3400	4.3681	4.15000	4.2100	-4.535%	8,821	+63.658%
2026-07-16	4.7600	4.7800	4.01000	4.4100	-7.741%	19,863	+56.236%
2026-07-15	5.0900	5.1585	4.54000	4.7800	-4.781%	25,474	+44.142%
2026-07-14	5.1700	5.1700	5.02000	5.0200	+0.400%	9,052	+37.251%
2026-07-13	5.1050	5.1900	5.00000	5.0000	-1.186%	14,823	+37.800%
2026-07-10	5.5200	5.5200	5.02000	5.0600	-10.284%	26,628	+36.166%
2026-07-09	5.7600	5.7600	5.35000	5.6400	+8.462%	11,888	+22.163%
2026-07-08	5.6850	5.6850	5.01000	5.2000	-5.455%	16,738	+32.500%
2026-07-07	5.9050	5.9050	5.43000	5.5000	-6.143%	11,336	+25.273%
2026-07-06	5.9500	6.0128	5.84000	5.8600	+1.560%	3,434	+17.577%
2026-07-02	6.1600	6.1600	5.60000	5.7700	+0.523%	12,893	+19.411%
2026-07-01	6.0952	6.7450	5.74000	5.7400	+1.413%	37,209	+20.035%
2026-06-30	6.2800	6.2800	5.51630	5.6600	-10.016%	23,051	+21.731%
2026-06-29	7.5000	7.5250	6.28000	6.2900	-10.143%	64,966	+9.539%
2026-06-26	9.8200	9.8200	7.00000	7.0000	-26.625%	83,615	-1.571%
2026-06-25	9.8100	10.0200	8.79000	9.5400	-2.851%	25,788	-27.778%
2026-06-24	9.7400	10.4135	9.19000	9.8200	+3.260%	7,981	-29.837%
2026-06-23	9.7500	10.0050	9.28000	9.5100	-3.157%	12,859	-27.550%
2026-06-22	8.9700	10.1000	8.97000	9.8200	+3.805%	10,972	-29.837%
2026-06-18	10.1000	10.3400	9.46000	9.4600	-2.474%	13,178	-27.167%
2026-06-17	9.5450	10.3200	9.32000	9.7000	+6.011%	12,665	-28.969%
2026-06-16	10.0300	10.1700	9.15000	9.1500	-8.683%	12,726	-24.699%
2026-06-15	10.4200	10.4200	9.90517	10.0200	-4.298%	16,778	-31.238%
2026-06-12	12.0000	12.0250	9.92000	10.4700	-10.283%	23,052	-34.193%
2026-06-11	10.6000	11.9999	10.56000	11.6700	+10.094%	14,746	-40.960%
2026-06-10	10.7600	11.6200	10.40000	10.6000	-1.395%	44,596	-35.000%
2026-06-09	11.8800	11.8800	9.80010	10.7500	-7.646%	33,427	-35.907%
2026-06-08	10.3500	11.7600	9.76000	11.6400	+11.175%	24,531	-40.808%
2026-06-05	9.9500	10.9500	9.58000	10.4700	+6.187%	100,572	-34.193%
2026-06-04	8.8900	9.9800	8.76500	9.8600	+8.830%	16,445	-30.122%
2026-06-03	8.1800	9.9200	8.18000	9.0600	+6.966%	15,172	-23.951%
2026-06-02	8.0000	8.8500	7.63000	8.4700	+5.217%	19,144	-18.654%
2026-06-01	8.0100	8.2900	7.73000	8.0500	+1.770%	17,703	-14.410%
2026-05-29	7.5100	8.0417	7.50000	7.9100	-1.617%	25,773	-12.895%
2026-05-28	6.9800	9.4971	6.98000	8.0400	+11.822%	81,941	-14.303%
2026-05-27	9.5000	9.5000	6.17010	7.1900	-16.395%	147,243	-4.172%
2026-05-26	9.9400	9.9400	8.33000	8.6000	-10.510%	19,083	-19.884%
2026-05-22	11.7400	11.7400	9.59500	9.6100	-16.904%	46,936	-28.304%
2026-05-21	10.5700	12.0000	9.94010	11.5650	+10.353%	23,877	-40.424%
2026-05-20	10.0000	10.6300	9.35500	10.4800	+6.180%	9,675	-34.256%
2026-05-19	8.4900	9.9800	8.01000	9.8700	+11.149%	41,242	-30.193%
2026-05-18	8.2000	8.8800	7.66000	8.8800	+11.698%	15,178	-22.410%
2026-05-15	9.4100	9.4100	7.79000	7.9500	-15.605%	20,836	-13.333%
2026-05-14	6.5700	9.7999	6.57000	9.4200	+39.143%	177,578	-26.858%
2026-05-13	7.3800	7.3800	6.51000	6.7700	-2.869%	12,360	+1.773%
2026-05-12	6.7600	9.0000	6.41010	6.9700	-0.429%	68,186	-1.148%
2026-05-11	7.1000	7.4000	7.00000	7.0000	-6.417%	4,627	-1.571%
2026-05-08	7.5000	7.5000	7.00000	7.4800	0.000%	8,843	-7.888%
2026-05-07	6.9500	7.4900	6.95000	7.4800	+5.799%	7,533	-7.888%
2026-05-06	7.2650	7.2650	6.83700	7.0700	-4.071%	8,698	-2.546%
2026-05-05	7.4500	7.5000	7.33000	7.3700	-0.540%	12,959	-6.513%
2026-05-04	6.5400	7.5000	6.54000	7.4100	+11.261%	8,522	-7.018%
2026-05-01	6.8964	6.8964	6.41000	6.6600	+0.301%	7,249	+3.453%
2026-04-30	6.4200	6.8250	6.42000	6.6400	+3.427%	7,431	+3.765%
2026-04-29	6.5000	6.7700	6.40000	6.4200	-1.079%	10,593	+7.321%
2026-04-28	6.9900	7.0000	6.47000	6.4900	-7.286%	10,307	+6.163%
2026-04-27	7.7850	7.8550	6.80000	7.0000	-7.285%	24,654	-1.571%
2026-04-24	6.8200	7.5500	6.82000	7.5500	+7.703%	11,712	-8.742%
2026-04-23	7.5033	8.2000	6.90000	7.0100	-13.882%	19,323	-1.712%
2026-04-22	8.9200	9.0000	8.00000	8.1400	-5.896%	13,297	-15.356%
2026-04-21	9.3000	9.4000	7.64500	8.6500	+4.217%	71,529	-20.347%
2026-04-20	7.5500	8.9299	7.42500	8.3000	+12.466%	38,665	-16.988%
2026-04-17	6.5900	7.6500	6.59000	7.3800	+16.038%	28,107	-6.640%
2026-04-16	6.8100	6.8100	6.14860	6.3600	-1.242%	11,978	+8.333%
2026-04-15	5.9900	6.6022	5.99000	6.4400	+7.692%	20,124	+6.988%
2026-04-14	5.6800	6.0600	5.67000	5.9800	+7.168%	25,833	+15.217%
2026-04-13	5.5900	5.9065	5.48000	5.5800	-2.618%	24,076	+23.477%
2026-04-10	5.8000	6.0300	5.33150	5.7300	-2.218%	26,531	+20.244%
2026-04-09	5.8800	6.1082	5.65000	5.8600	+0.861%	24,686	+17.577%
2026-04-08	5.0600	5.8400	5.06000	5.8100	+16.667%	40,719	+18.589%
2026-04-07	4.7301	5.0000	4.73010	4.9800	+0.101%	8,141	+38.353%
2026-04-06	4.4400	5.1137	4.36880	4.9750	+11.547%	23,558	+38.492%
2026-04-02	4.3700	4.4600	4.20000	4.4600	-0.446%	17,959	+54.484%
2026-04-01	4.4600	4.5800	4.30000	4.4800	-0.885%	23,547	+53.795%
2026-03-31	4.3900	4.5300	4.21000	4.5200	+5.361%	37,299	+52.434%
2026-03-30	4.3600	4.5400	4.13530	4.2900	-1.718%	18,049	+60.606%
2026-03-27	4.8900	4.9900	4.18000	4.3650	-8.298%	39,567	+57.847%
2026-03-26	5.2500	5.3300	4.68000	4.7600	-8.108%	58,532	+44.748%
2026-03-25	5.2300	5.6400	5.00000	5.1800	-0.766%	29,063	+33.012%
2026-03-24	5.5100	5.5102	5.07320	5.2200	-5.946%	23,511	+31.992%
2026-03-23	5.2500	5.5600	5.23000	5.5500	+6.322%	40,383	+24.144%
2026-03-20	5.1500	5.3500	4.89200	5.2200	-1.695%	64,065	+31.992%
2026-03-19	5.2000	5.3300	5.04000	5.3100	-0.375%	23,116	+29.755%
2026-03-18	5.2201	5.3400	5.00000	5.3300	+3.095%	38,029	+29.268%
2026-03-17	5.5700	5.6901	5.12000	5.1700	-7.348%	40,888	+33.269%
2026-03-16	5.8600	6.1567	4.92000	5.5800	+3.717%	75,929	+23.477%
2026-03-13	6.4400	7.4786	5.20400	5.3800	-15.674%	130,415	+28.067%
2026-03-12	7.1150	7.2300	6.35500	6.3800	-14.706%	33,351	+7.994%
2026-03-11	7.6500	7.6500	6.94500	7.4800	-3.979%	27,246	-7.888%
2026-03-10	7.5100	8.1299	7.31500	7.7900	+0.516%	34,755	-11.553%
2026-03-09	6.8400	8.0500	6.75150	7.7500	+6.019%	65,977	-11.097%
2026-03-06	6.7900	10.7600	6.21750	7.3100	-5.738%	230,962	-5.746%
2026-03-05	9.0000	9.3950	7.14000	7.7550	-16.702%	46,960	-11.154%
2026-03-04	9.4450	9.9550	8.60000	9.3100	-24.828%	57,493	-25.994%
2026-03-03	12.5100	12.7450	11.84000	12.3850	-0.442%	8,710	-44.368%
2026-03-02	13.0050	13.2050	12.23000	12.4400	-5.829%	6,592	-44.614%
2026-02-27	14.0000	14.1550	12.92500	13.2100	-8.708%	30,118	-47.843%
2026-02-26	14.5000	14.9000	13.74500	14.4700	+0.069%	22,333	-52.384%
2026-02-25	13.4100	14.4600	13.41000	14.4600	+4.216%	3,273	-52.351%
2026-02-24	13.5000	14.0750	13.32500	13.8750	+1.798%	1,651	-50.342%
2026-02-23	14.4950	14.4950	13.62000	13.6300	-2.920%	7,131	-49.450%
2026-02-20	15.0000	15.0000	13.87000	14.0400	-6.087%	6,602	-50.926%
2026-02-19	14.3500	15.3750	13.75000	14.9500	+7.864%	18,610	-53.913%
2026-02-18	13.8300	14.6050	13.28000	13.8600	+0.398%	4,715	-50.289%
2026-02-17	14.0000	14.8200	13.34500	13.8050	-1.393%	12,984	-50.091%
2026-02-13	12.5000	14.0000	12.50000	14.0000	+7.692%	4,540	-50.786%
2026-02-12	12.9500	13.0000	12.26500	13.0000	+2.001%	6,365	-47.000%
2026-02-11	12.5050	12.9950	11.50500	12.7450	+1.797%	14,359	-45.940%
2026-02-10	13.2500	13.5050	12.49500	12.5200	-3.692%	9,630	-44.968%
2026-02-09	13.8750	13.9750	12.80000	13.0000	-5.317%	8,198	-47.000%
2026-02-06	14.2050	14.6900	13.50500	13.7300	-1.964%	9,959	-49.818%
2026-02-05	13.8250	14.0300	12.60000	14.0050	-0.107%	12,588	-50.803%
2026-02-04	13.9500	14.1800	13.42500	14.0200	-0.107%	8,811	-50.856%
2026-02-03	14.7550	17.0750	13.50000	14.0350	-5.393%	28,204	-50.908%
2026-02-02	14.3500	15.7000	13.88500	14.8350	-2.305%	13,520	-53.556%
2026-01-30	14.7050	17.7500	13.88500	15.1850	+1.742%	79,971	-54.626%
2026-01-29	15.8350	16.0000	14.78500	14.9250	-5.895%	14,667	-53.836%
2026-01-28	17.2900	17.2900	15.42000	15.8600	-6.431%	9,739	-56.557%
2026-01-27	16.5600	16.9950	16.50000	16.9500	+0.743%	3,911	-59.351%
2026-01-26	17.3950	17.7550	16.50000	16.8250	-3.830%	4,797	-59.049%
2026-01-23	17.9000	18.3450	17.26000	17.4950	-4.294%	4,267	-60.617%
2026-01-22	16.4900	18.4250	16.38000	18.2800	+9.461%	7,270	-62.309%
2026-01-21	16.0000	16.7000	15.99500	16.7000	+4.965%	3,053	-58.743%
2026-01-20	17.1050	17.1050	15.91000	15.9100	-5.326%	7,024	-56.694%
2026-01-16	16.7000	17.2200	16.14500	16.8050	+2.972%	4,475	-59.000%
2026-01-15	16.0000	17.2300	15.75000	16.3200	+2.674%	10,375	-57.782%
2026-01-14	16.5000	16.5000	15.27000	15.8950	+1.307%	10,303	-56.653%
2026-01-13	16.3100	16.4550	15.59500	15.6900	-3.446%	11,909	-56.087%
2026-01-12	19.3000	19.5500	15.35000	16.2500	-16.452%	36,415	-57.600%
2026-01-09	20.0000	20.8500	18.52500	19.4500	-0.256%	42,662	-64.576%
2026-01-08	19.1050	19.7650	18.40000	19.5000	+0.958%	11,125	-64.667%
2026-01-07	17.8850	19.5000	17.20000	19.3150	+10.656%	11,797	-64.328%
2026-01-06	18.2000	18.2800	17.00500	17.4550	-2.758%	9,298	-60.527%
2026-01-05	18.7600	19.0000	17.77000	17.9500	-1.319%	10,047	-61.616%
2026-01-02	17.0000	18.4300	16.20000	18.1900	+9.876%	8,907	-62.122%
2025-12-31	16.3500	16.9550	16.11500	16.5550	-2.273%	14,332	-58.381%
2025-12-30	16.9600	17.2600	14.95000	16.9400	-2.783%	24,592	-59.327%
2025-12-29	18.6600	18.6600	17.00000	17.4250	-8.458%	15,356	-60.459%
2025-12-26	19.9000	19.9000	18.91500	19.0350	-3.839%	6,279	-63.804%
2025-12-24	19.9250	20.4000	18.67500	19.7950	+5.545%	7,365	-65.193%
2025-12-23	19.6550	19.9450	18.65500	18.7550	-2.597%	7,547	-63.263%
2025-12-22	19.0000	19.6000	19.00000	19.2550	+1.422%	7,066	-64.217%
2025-12-19	19.0000	19.9750	18.51500	18.9850	-0.263%	20,972	-63.708%
2025-12-18	18.1000	19.3850	18.10000	19.0350	+3.171%	7,285	-63.804%
2025-12-17	19.5000	19.5000	18.28500	18.4500	-3.906%	7,498	-62.656%
2025-12-16	19.4350	20.0000	18.61500	19.2000	-3.590%	9,503	-64.115%
2025-12-15	20.0000	20.2500	19.75000	19.9150	-1.289%	7,053	-65.403%
2025-12-12	20.9250	21.4300	19.27000	20.1750	-6.163%	16,253	-65.849%
2025-12-11	21.2250	21.9150	20.83500	21.5000	-1.782%	15,580	-67.953%
2025-12-10	21.6400	22.3200	19.51000	21.8900	-2.927%	24,539	-68.524%
2025-12-09	21.7950	23.3200	20.87000	22.5500	+3.464%	366,513	-69.446%
2025-12-08	20.3850	22.0000	19.87000	21.7950	+8.812%	11,579	-68.387%
2025-12-05	21.6550	22.4000	20.00000	20.0300	-5.004%	6,561	-65.602%
2025-12-04	20.7400	21.7100	20.51000	21.0850	-1.380%	4,837	-67.323%
2025-12-03	19.4050	21.3800	19.40500	21.3800	+11.007%	5,198	-67.774%
2025-12-02	20.6400	21.5000	19.26000	19.2600	-4.724%	7,135	-64.226%
2025-12-01	22.5500	22.6000	20.05000	20.2150	-8.364%	9,957	-65.916%
2025-11-28	24.8500	24.8500	22.00000	22.0600	-8.274%	6,578	-68.767%
2025-11-26	21.8450	24.9100	21.83000	24.0500	+9.642%	15,729	-71.351%
2025-11-25	21.4950	22.0000	21.29500	21.9350	+3.467%	4,133	-68.589%
2025-11-24	22.7500	22.7500	21.20000	21.2000	-5.966%	5,520	-67.500%
2025-11-21	20.9150	22.9850	20.25500	22.5450	+9.098%	14,963	-69.439%
2025-11-20	23.0000	23.2900	20.61500	20.6650	-8.033%	6,756	-66.659%
2025-11-19	20.3600	22.9700	20.07000	22.4700	+9.851%	6,809	-69.337%
2025-11-18	19.5000	21.7000	19.50000	20.4550	+5.738%	11,078	-66.316%
2025-11-17	21.0000	21.0000	18.95000	19.3450	-7.240%	12,814	-64.384%
2025-11-14	21.3850	21.8250	20.77500	20.8550	-6.122%	8,586	-66.962%
2025-11-13	23.0450	23.9900	21.83500	22.2150	-4.595%	5,316	-68.985%
2025-11-12	24.0000	24.1150	23.15000	23.2850	-0.915%	5,622	-70.410%
2025-11-11	23.3050	23.6650	22.75000	23.5000	-2.063%	3,974	-70.681%
2025-11-10	25.1150	25.1150	23.66500	23.9950	-3.847%	8,423	-71.286%
2025-11-07	24.0000	25.0500	23.50500	24.9550	+6.373%	18,913	-72.390%
2025-11-06	27.4150	27.4150	23.01000	23.4600	-10.629%	25,546	-70.631%
2025-11-05	27.6500	32.5000	25.56500	26.2500	-5.422%	59,994	-73.752%
2025-11-04	28.5500	29.5000	27.61000	27.7550	-5.611%	6,900	-75.176%
2025-11-03	31.4100	31.4500	29.13000	29.4050	-6.413%	8,761	-76.569%
2025-10-31	29.8750	31.6800	29.03000	31.4200	+4.646%	6,625	-78.071%
2025-10-30	30.0000	31.6650	29.48000	30.0250	-2.500%	11,490	-77.052%
2025-10-29	30.2400	31.8150	29.15500	30.7950	+1.835%	11,109	-77.626%
2025-10-28	31.8350	31.8350	30.10500	30.2400	-3.664%	5,617	-77.216%
2025-10-27	31.6500	32.8950	31.10000	31.3900	-5.778%	4,628	-78.050%
2025-10-24	32.0000	33.3150	32.00000	33.3150	+4.764%	4,488	-79.319%
2025-10-23	31.2800	31.9850	31.26000	31.8000	+1.081%	2,895	-78.333%
2025-10-22	33.5000	33.6900	30.50000	31.4600	-6.633%	14,005	-78.099%
2025-10-21	34.7500	34.9900	33.50000	33.6950	-3.907%	5,957	-79.552%
2025-10-20	35.0000	35.2200	34.00000	35.0650	-0.043%	6,686	-80.351%
2025-10-17	35.5000	36.5200	34.50500	35.0800	-2.799%	5,360	-80.359%
2025-10-16	37.7750	39.0000	35.50000	36.0900	-4.359%	6,434	-80.909%
2025-10-15	35.1550	37.8750	34.97000	37.7350	+7.324%	18,161	-81.741%
2025-10-14	35.5000	35.5250	33.75000	35.1600	-1.705%	5,819	-80.404%
2025-10-13	35.5000	36.0000	34.88000	35.7700	+0.042%	8,208	-80.738%
2025-10-10	37.0000	37.0000	34.90500	35.7550	-3.116%	10,040	-80.730%
2025-10-09	36.0600	37.1350	36.06000	36.9050	+1.962%	5,585	-81.330%
2025-10-08	36.2650	36.9850	35.43500	36.1950	-2.426%	6,298	-80.964%
2025-10-07	32.0250	38.0000	32.02500	37.0950	+14.350%	21,861	-81.426%
2025-10-06	33.4750	33.5000	32.01500	32.4400	-3.725%	18,624	-78.761%
2025-10-03	38.0000	39.5000	32.56000	33.6950	-13.536%	35,205	-79.552%
2025-10-02	39.5800	39.8300	38.00000	38.9700	-2.208%	9,134	-82.320%
2025-10-01	39.5000	40.0000	38.75500	39.8500	+1.490%	5,247	-82.710%
2025-09-30	40.4500	40.4500	39.04000	39.2650	-0.292%	4,175	-82.453%
2025-09-29	40.0000	40.6050	39.25000	39.3800	-1.093%	8,622	-82.504%
2025-09-26	40.2300	40.2300	38.15500	39.8150	+1.439%	6,040	-82.695%
2025-09-25	43.6600	43.6600	39.00000	39.2500	+1.461%	12,135	-82.446%
2025-09-24	39.7850	40.4950	38.23000	38.6850	-3.288%	5,288	-82.189%
2025-09-23	41.7700	41.9600	40.00000	40.0000	-4.237%	5,109	-82.775%
2025-09-22	37.9200	42.1500	37.92000	41.7700	+10.153%	13,070	-83.505%
2025-09-19	41.0100	41.3000	37.60000	37.9200	-7.681%	29,182	-81.830%
2025-09-18	43.0000	43.0700	40.47500	41.0750	-2.202%	9,955	-83.226%
2025-09-17	42.0500	43.3150	42.00000	42.0000	-1.176%	7,360	-83.595%
2025-09-16	42.1450	42.8600	42.03000	42.5000	+0.938%	3,870	-83.788%
2025-09-15	42.6500	43.0800	42.09000	42.1050	-2.726%	9,256	-83.636%
2025-09-12	44.1150	44.1350	42.71500	43.2850	-2.037%	5,732	-84.082%
2025-09-11	43.5000	44.6850	43.00500	44.1850	+1.284%	6,263	-84.406%
2025-09-10	44.0000	44.8750	43.00500	43.6250	-1.390%	8,254	-84.206%
2025-09-09	43.4800	46.4950	42.77000	44.2400	+0.637%	19,015	-84.426%
2025-09-08	45.6500	49.5000	43.08000	43.9600	+1.477%	25,389	-84.327%
2025-09-05	43.0000	45.3400	43.00000	43.3200	-1.467%	10,950	-84.095%
2025-09-04	45.0000	45.4950	42.67000	43.9650	-1.202%	18,335	-84.328%
2025-09-03	44.2050	46.0000	44.20500	44.5000	0.000%	6,538	-84.517%
2025-09-02	45.5000	47.5000	44.50000	44.5000	-2.198%	9,415	-84.517%
2025-08-29	45.2350	46.5000	44.61500	45.5000	+0.820%	8,034	-84.857%
2025-08-28	46.4200	46.8500	44.75000	45.1300	-1.881%	7,496	-84.733%
2025-08-27	46.4750	46.9550	45.50000	45.9950	-0.119%	8,111	-85.020%
2025-08-26	46.4650	46.7600	45.00000	46.0500	+0.109%	10,403	-85.038%
2025-08-25	46.6400	47.9000	45.23500	46.0000	-1.751%	9,465	-85.022%
2025-08-22	44.8150	47.1950	44.50500	46.8200	+3.538%	9,320	-85.284%
2025-08-21	45.6000	46.5000	45.00000	45.2200	-1.599%	4,479	-84.763%
2025-08-20	46.2600	47.8200	44.63000	45.9550	-1.246%	7,060	-85.007%
2025-08-19	48.2500	48.3750	45.52000	46.5350	-3.434%	12,063	-85.194%
2025-08-18	47.2550	48.9400	46.50000	48.1900	+1.635%	7,313	-85.702%
2025-08-15	48.5000	49.4000	47.06500	47.4150	-3.235%	14,773	-85.469%
2025-08-14	50.5000	51.0000	48.50500	49.0000	-2.970%	14,085	-85.939%
2025-08-13	48.0000	55.0000	47.00000	50.5000	+4.935%	28,061	-86.356%
2025-08-12	48.5000	49.8500	47.50000	48.1250	-1.786%	11,172	-85.683%
2025-08-11	45.0000	51.0000	43.50000	49.0000	+8.828%	49,970	-85.939%
2025-08-08	44.1000	45.5000	41.50000	45.0250	+3.613%	18,501	-84.697%
2025-08-07	47.7400	50.5000	42.85500	43.4550	-8.746%	33,970	-84.145%
2025-08-06	50.0000	51.5000	46.50000	47.6200	-4.617%	59,240	-85.531%
2025-08-05	49.3500	69.9950	49.00000	49.9250	+0.594%	259,068	-86.199%
2025-08-04	50.5000	51.2500	48.50000	49.6300	-0.730%	5,642	-86.117%
2025-08-01	50.0000	51.5000	48.75000	49.9950	+1.071%	7,710	-86.219%
2025-07-31	51.0000	51.5000	48.75000	49.4650	-3.010%	8,962	-86.071%
2025-07-30	52.0000	53.9700	50.00000	51.0000	-1.923%	17,929	-86.490%
2025-07-29	55.0000	55.5000	52.00000	52.0000	-3.704%	6,267	-86.750%
2025-07-28	53.0000	55.0000	52.50000	54.0000	+1.887%	8,763	-87.241%
2025-07-25	53.5000	54.5000	52.00000	53.0000	-0.935%	9,544	-87.000%
2025-07-24	55.0000	55.0000	53.50000	53.5000	-0.926%	6,675	-87.121%
2025-07-23	56.0000	56.7500	54.00000	54.0000	-2.703%	13,358	-87.241%
2025-07-22	57.0000	57.7500	55.00000	55.5000	-3.478%	12,181	-87.586%
2025-07-21	60.0000	60.9700	56.50000	57.5000	-6.504%	20,030	-88.017%
2025-07-18	63.0000	71.0000	59.50000	61.5000	-0.806%	66,396	-88.797%
2025-07-17	61.5000	64.0000	60.62500	62.0000	+0.813%	12,054	-88.887%
2025-07-16	61.0000	62.0000	59.00000	61.5000	+2.500%	6,479	-88.797%
2025-07-15	63.0000	63.0000	60.00000	60.0000	-4.762%	5,628	-88.517%
2025-07-14	61.5000	63.5000	58.50000	63.0000	+5.882%	16,067	-89.063%
2025-07-11	60.5000	61.2500	59.00000	59.5000	-2.459%	3,840	-88.420%
2025-07-10	61.5000	62.5000	60.00000	61.0000	-1.613%	4,526	-88.705%
2025-07-09	61.5000	62.3250	61.00000	62.0000	+1.639%	4,218	-88.887%
2025-07-08	60.5000	61.5000	59.50000	61.0000	+1.667%	5,255	-88.705%
2025-07-07	60.5000	62.0000	59.25000	60.0000	-3.226%	8,405	-88.517%
2025-07-03	62.5000	62.8300	61.00500	62.0000	-0.800%	2,847	-88.887%
2025-07-02	62.0000	63.5000	61.00000	62.5000	+2.459%	5,657	-88.976%
2025-07-01	61.5000	62.0000	60.00000	61.0000	-2.400%	6,262	-88.705%
2025-06-30	62.5000	62.9950	60.50000	62.5000	+0.806%	13,292	-88.976%
2025-06-27	59.0000	64.0000	57.00000	62.0000	+5.085%	35,602	-88.887%
2025-06-26	59.0000	60.0000	59.00000	59.0000	+0.855%	2,375	-88.322%
2025-06-25	58.0000	59.5000	58.00000	58.5000	-0.847%	3,788	-88.222%
2025-06-24	58.0000	60.7500	58.00000	59.0000	+1.724%	6,950	-88.322%
2025-06-23	57.0000	60.0000	57.00000	58.0000	-3.333%	9,128	-88.121%
2025-06-20	61.0000	62.0000	59.50000	60.0000	0.000%	12,103	-88.517%
2025-06-18	61.0000	63.0000	60.00000	60.0000	-1.639%	7,439	-88.517%
2025-06-17	63.5000	65.5000	61.00000	61.0000	-3.937%	8,852	-88.705%
2025-06-16	61.5000	64.5000	61.25000	63.5000	+2.419%	8,437	-89.150%
2025-06-13	61.5000	63.5000	61.50000	62.0000	-2.362%	11,209	-88.887%
2025-06-12	65.0000	67.7500	62.75000	63.5000	-5.224%	11,728	-89.150%
2025-06-11	61.5000	67.0000	61.50000	67.0000	+8.065%	13,698	-89.716%
2025-06-10	58.0000	65.9550	58.00000	62.0000	+12.727%	21,259	-88.887%
2025-06-09	71.5000	71.5000	54.50000	55.0000	-23.077%	73,269	-87.473%
2025-06-06	71.0000	75.5000	71.00000	71.5000	+1.418%	13,725	-90.364%
2025-06-05	65.5000	71.0000	63.50000	70.5000	+8.462%	23,522	-90.227%
2025-06-04	65.5000	65.5000	64.00000	65.0000	+1.563%	5,497	-89.400%
2025-06-03	65.5000	66.5000	62.00000	64.0000	-0.775%	10,330	-89.234%
2025-06-02	64.5000	65.5000	62.50000	64.5000	0.000%	6,491	-89.318%
2025-05-30	66.5000	70.0000	63.50000	64.5000	-3.731%	32,094	-89.318%
2025-05-29	64.5000	67.5000	64.50000	67.0000	+2.290%	8,334	-89.716%
2025-05-28	64.5000	67.0000	63.50000	65.5000	+1.550%	6,162	-89.481%
2025-05-27	66.0000	67.5000	62.50000	64.5000	-1.527%	15,086	-89.318%
2025-05-23	60.0000	70.0000	59.50000	65.5000	+6.504%	27,524	-89.481%
2025-05-22	58.5000	63.0000	57.50000	61.5000	+4.237%	10,479	-88.797%
2025-05-21	58.5000	59.5000	57.98000	59.0000	+1.724%	6,704	-88.322%
2025-05-20	58.0000	60.9950	56.50000	58.0000	+0.870%	7,681	-88.121%
2025-05-19	55.0000	58.0000	54.50000	57.5000	+1.770%	5,533	-88.017%
2025-05-16	57.0000	57.5000	55.50000	56.5000	-1.739%	5,473	-87.805%
2025-05-15	54.5000	57.5000	54.00000	57.5000	+4.545%	7,610	-88.017%
2025-05-14	58.0000	58.0100	54.75000	55.0000	-5.172%	7,593	-87.473%
2025-05-13	60.0000	61.5000	56.00000	58.0000	-2.521%	32,229	-88.121%
2025-05-12	55.5000	60.0000	55.50000	59.5000	+9.174%	26,694	-88.420%
2025-05-09	54.5000	56.4450	53.50000	54.5000	0.000%	14,596	-87.358%
2025-05-08	52.0000	54.9800	51.75000	54.5000	+4.808%	9,297	-87.358%
2025-05-07	51.5000	52.2500	50.50000	52.0000	-0.952%	8,313	-86.750%
2025-05-06	53.0000	54.0000	51.75000	52.5000	-0.943%	7,484	-86.876%
2025-05-05	49.7550	54.5000	49.15000	53.0000	+4.950%	16,280	-87.000%
2025-05-02	49.4750	51.5000	48.50000	50.5000	+3.230%	15,476	-86.356%
2025-05-01	50.5000	53.0000	47.90000	48.9200	-5.010%	31,331	-85.916%
2025-04-30	49.5000	54.0000	46.50000	51.5000	+1.980%	46,627	-86.621%
2025-04-29	55.0000	55.0000	48.01500	50.5000	+7.745%	248,719	-86.356%
2025-04-28	49.5000	50.5000	46.20500	46.8700	-5.523%	150,705	-85.300%
2025-04-25	49.9200	50.2650	48.58500	49.6100	-1.762%	5,665	-86.112%
2025-04-24	51.0000	51.0000	48.50000	50.5000	-0.980%	4,400	-86.356%
2025-04-23	48.0000	51.5000	48.00000	51.0000	+5.252%	6,458	-86.490%
2025-04-22	48.5000	49.4900	46.86500	48.4550	+3.947%	4,954	-85.781%
2025-04-21	48.0000	48.5400	45.50000	46.6150	-4.829%	6,274	-85.219%
2025-04-17	50.5000	51.5000	46.00000	48.9800	-3.961%	10,742	-85.933%
2025-04-16	51.0000	52.5000	49.50000	51.0000	-2.857%	10,179	-86.490%
2025-04-15	52.5000	56.5000	50.50000	52.5000	0.000%	14,925	-86.876%
2025-04-14	53.5000	54.0000	50.50000	52.5000	-2.778%	8,146	-86.876%
2025-04-11	52.0000	55.5000	49.00000	54.0000	+8.000%	13,728	-87.241%
2025-04-10	53.5000	54.0000	49.00000	50.0000	-10.714%	9,541	-86.220%
2025-04-09	48.5000	62.5000	46.50000	56.0000	+16.667%	49,679	-87.696%
2025-04-08	51.5000	52.5000	48.00000	48.0000	-6.796%	6,112	-85.646%
2025-04-07	48.0000	52.5000	46.55500	51.5000	+1.980%	6,265	-86.621%
2025-04-04	50.0000	51.0000	44.50000	50.5000	+1.000%	14,855	-86.356%
2025-04-03	52.5000	54.0000	50.00000	50.0000	-6.542%	10,772	-86.220%
2025-04-02	54.0000	55.2500	52.04000	53.5000	-1.835%	3,341	-87.121%
2025-04-01	55.5000	56.0000	54.00000	54.5000	+0.926%	3,933	-87.358%
2025-03-31	58.5000	59.0000	54.00000	54.0000	-10.000%	9,387	-87.241%
2025-03-28	61.0000	61.0000	59.00000	60.0000	0.000%	4,786	-88.517%
2025-03-27	59.5000	60.0000	56.50000	60.0000	+2.564%	4,588	-88.517%
2025-03-26	62.0000	63.0000	58.50000	58.5000	-4.878%	6,074	-88.222%
2025-03-25	62.5000	62.5000	59.50000	61.5000	-0.806%	6,755	-88.797%
2025-03-24	57.0000	62.0000	57.00000	62.0000	+8.772%	8,329	-88.887%
2025-03-21	59.0000	59.0000	55.50000	57.0000	-2.564%	9,310	-87.912%
2025-03-20	57.5000	58.5000	56.00000	58.5000	+2.632%	4,631	-88.222%
2025-03-19	58.0000	58.2500	56.00000	57.0000	-0.870%	3,348	-87.912%
2025-03-18	58.0000	58.0000	55.75000	57.5000	-0.862%	3,878	-88.017%
2025-03-17	55.5000	58.0000	54.00000	58.0000	-0.855%	17,388	-88.121%
2025-03-14	56.0000	59.0000	56.00000	58.5000	+5.405%	4,279	-88.222%
2025-03-13	56.0000	60.2500	54.00000	55.5000	0.000%	12,054	-87.586%
2025-03-12	54.0000	56.5000	52.50000	55.5000	+3.738%	12,551	-87.586%
2025-03-11	53.0000	54.4950	51.00000	53.5000	+0.943%	7,283	-87.121%

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

TVGN
Tevogen Inc. Common Stock
stock NASDAQ