Dark

TVGN
Tevogen Bio Holdings Inc. Common Stock
stock NASDAQ

At Close

Apr 14, 2026 3:59:37 PM EDT

5.82USD+4.391%(+0.24)25,833

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-5.58)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-14	5.6800	6.0600	5.6700	5.9800	+7.168%	25,833	0.000%
2026-04-13	5.5900	5.9065	5.4800	5.5800	-2.618%	24,076	+7.168%
2026-04-10	5.8000	6.0300	5.3315	5.7300	-2.218%	26,531	+4.363%
2026-04-09	5.8800	6.1082	5.6500	5.8600	+0.861%	24,686	+2.048%
2026-04-08	5.0600	5.8400	5.0600	5.8100	+16.667%	40,719	+2.926%
2026-04-07	4.7301	5.0000	4.7301	4.9800	+0.101%	8,141	+20.080%
2026-04-06	4.4400	5.1137	4.3688	4.9750	+11.547%	23,558	+20.201%
2026-04-02	4.3700	4.4600	4.2000	4.4600	-0.446%	17,959	+34.081%
2026-04-01	4.4600	4.5800	4.3000	4.4800	-0.885%	23,547	+33.482%
2026-03-31	4.3900	4.5300	4.2100	4.5200	+5.361%	37,299	+32.301%
2026-03-30	4.3600	4.5400	4.1353	4.2900	-1.718%	18,049	+39.394%
2026-03-27	4.8900	4.9900	4.1800	4.3650	-8.298%	39,567	+36.999%
2026-03-26	5.2500	5.3300	4.6800	4.7600	-8.108%	58,532	+25.630%
2026-03-25	5.2300	5.6400	5.0000	5.1800	-0.766%	29,063	+15.444%
2026-03-24	5.5100	5.5102	5.0732	5.2200	-5.946%	23,511	+14.559%
2026-03-23	5.2500	5.5600	5.2300	5.5500	+6.322%	40,383	+7.748%
2026-03-20	5.1500	5.3500	4.8920	5.2200	-1.695%	64,065	+14.559%
2026-03-19	5.2000	5.3300	5.0400	5.3100	-0.375%	23,116	+12.618%
2026-03-18	5.2201	5.3400	5.0000	5.3300	+3.095%	38,029	+12.195%
2026-03-17	5.5700	5.6901	5.1200	5.1700	-7.348%	40,888	+15.667%
2026-03-16	5.8600	6.1567	4.9200	5.5800	+3.717%	75,929	+7.168%
2026-03-13	6.4400	7.4786	5.2040	5.3800	-15.674%	130,415	+11.152%
2026-03-12	7.1150	7.2300	6.3550	6.3800	-14.706%	33,351	-6.270%
2026-03-11	7.6500	7.6500	6.9450	7.4800	-3.979%	27,246	-20.053%
2026-03-10	7.5100	8.1299	7.3150	7.7900	+0.516%	34,755	-23.235%
2026-03-09	6.8400	8.0500	6.7515	7.7500	+6.019%	65,977	-22.839%
2026-03-06	6.7900	10.7600	6.2175	7.3100	-5.738%	230,962	-18.194%
2026-03-05	9.0000	9.3950	7.1400	7.7550	-16.702%	46,960	-22.888%
2026-03-04	9.4450	9.9550	8.6000	9.3100	-24.828%	57,493	-35.768%
2026-03-03	12.5100	12.7450	11.8400	12.3850	-0.442%	8,710	-51.716%
2026-03-02	13.0050	13.2050	12.2300	12.4400	-5.829%	6,592	-51.929%
2026-02-27	14.0000	14.1550	12.9250	13.2100	-8.708%	30,118	-54.731%
2026-02-26	14.5000	14.9000	13.7450	14.4700	+0.069%	22,333	-58.673%
2026-02-25	13.4100	14.4600	13.4100	14.4600	+4.216%	3,273	-58.645%
2026-02-24	13.5000	14.0750	13.3250	13.8750	+1.798%	1,651	-56.901%
2026-02-23	14.4950	14.4950	13.6200	13.6300	-2.920%	7,131	-56.126%
2026-02-20	15.0000	15.0000	13.8700	14.0400	-6.087%	6,602	-57.407%
2026-02-19	14.3500	15.3750	13.7500	14.9500	+7.864%	18,610	-60.000%
2026-02-18	13.8300	14.6050	13.2800	13.8600	+0.398%	4,715	-56.854%
2026-02-17	14.0000	14.8200	13.3450	13.8050	-1.393%	12,984	-56.682%
2026-02-13	12.5000	14.0000	12.5000	14.0000	+7.692%	4,540	-57.286%
2026-02-12	12.9500	13.0000	12.2650	13.0000	+2.001%	6,365	-54.000%
2026-02-11	12.5050	12.9950	11.5050	12.7450	+1.797%	14,359	-53.080%
2026-02-10	13.2500	13.5050	12.4950	12.5200	-3.692%	9,630	-52.236%
2026-02-09	13.8750	13.9750	12.8000	13.0000	-5.317%	8,198	-54.000%
2026-02-06	14.2050	14.6900	13.5050	13.7300	-1.964%	9,959	-56.446%
2026-02-05	13.8250	14.0300	12.6000	14.0050	-0.107%	12,588	-57.301%
2026-02-04	13.9500	14.1800	13.4250	14.0200	-0.107%	8,811	-57.347%
2026-02-03	14.7550	17.0750	13.5000	14.0350	-5.393%	28,204	-57.392%
2026-02-02	14.3500	15.7000	13.8850	14.8350	-2.305%	13,520	-59.690%
2026-01-30	14.7050	17.7500	13.8850	15.1850	+1.742%	79,971	-60.619%
2026-01-29	15.8350	16.0000	14.7850	14.9250	-5.895%	14,667	-59.933%
2026-01-28	17.2900	17.2900	15.4200	15.8600	-6.431%	9,739	-62.295%
2026-01-27	16.5600	16.9950	16.5000	16.9500	+0.743%	3,911	-64.720%
2026-01-26	17.3950	17.7550	16.5000	16.8250	-3.830%	4,797	-64.458%
2026-01-23	17.9000	18.3450	17.2600	17.4950	-4.294%	4,267	-65.819%
2026-01-22	16.4900	18.4250	16.3800	18.2800	+9.461%	7,270	-67.287%
2026-01-21	16.0000	16.7000	15.9950	16.7000	+4.965%	3,053	-64.192%
2026-01-20	17.1050	17.1050	15.9100	15.9100	-5.326%	7,024	-62.414%
2026-01-16	16.7000	17.2200	16.1450	16.8050	+2.972%	4,475	-64.415%
2026-01-15	16.0000	17.2300	15.7500	16.3200	+2.674%	10,375	-63.358%
2026-01-14	16.5000	16.5000	15.2700	15.8950	+1.307%	10,303	-62.378%
2026-01-13	16.3100	16.4550	15.5950	15.6900	-3.446%	11,909	-61.887%
2026-01-12	19.3000	19.5500	15.3500	16.2500	-16.452%	36,415	-63.200%
2026-01-09	20.0000	20.8500	18.5250	19.4500	-0.256%	42,662	-69.254%
2026-01-08	19.1050	19.7650	18.4000	19.5000	+0.958%	11,125	-69.333%
2026-01-07	17.8850	19.5000	17.2000	19.3150	+10.656%	11,797	-69.040%
2026-01-06	18.2000	18.2800	17.0050	17.4550	-2.758%	9,298	-65.740%
2026-01-05	18.7600	19.0000	17.7700	17.9500	-1.319%	10,047	-66.685%
2026-01-02	17.0000	18.4300	16.2000	18.1900	+9.876%	8,907	-67.125%
2025-12-31	16.3500	16.9550	16.1150	16.5550	-2.273%	14,332	-63.878%
2025-12-30	16.9600	17.2600	14.9500	16.9400	-2.783%	24,592	-64.699%
2025-12-29	18.6600	18.6600	17.0000	17.4250	-8.458%	15,356	-65.681%
2025-12-26	19.9000	19.9000	18.9150	19.0350	-3.839%	6,279	-68.584%
2025-12-24	19.9250	20.4000	18.6750	19.7950	+5.545%	7,365	-69.790%
2025-12-23	19.6550	19.9450	18.6550	18.7550	-2.597%	7,547	-68.115%
2025-12-22	19.0000	19.6000	19.0000	19.2550	+1.422%	7,066	-68.943%
2025-12-19	19.0000	19.9750	18.5150	18.9850	-0.263%	20,972	-68.501%
2025-12-18	18.1000	19.3850	18.1000	19.0350	+3.171%	7,285	-68.584%
2025-12-17	19.5000	19.5000	18.2850	18.4500	-3.906%	7,498	-67.588%
2025-12-16	19.4350	20.0000	18.6150	19.2000	-3.590%	9,503	-68.854%
2025-12-15	20.0000	20.2500	19.7500	19.9150	-1.289%	7,053	-69.972%
2025-12-12	20.9250	21.4300	19.2700	20.1750	-6.163%	16,253	-70.359%
2025-12-11	21.2250	21.9150	20.8350	21.5000	-1.782%	15,580	-72.186%
2025-12-10	21.6400	22.3200	19.5100	21.8900	-2.927%	24,539	-72.682%
2025-12-09	21.7950	23.3200	20.8700	22.5500	+3.464%	366,513	-73.481%
2025-12-08	20.3850	22.0000	19.8700	21.7950	+8.812%	11,579	-72.563%
2025-12-05	21.6550	22.4000	20.0000	20.0300	-5.004%	6,561	-70.145%
2025-12-04	20.7400	21.7100	20.5100	21.0850	-1.380%	4,837	-71.639%
2025-12-03	19.4050	21.3800	19.4050	21.3800	+11.007%	5,198	-72.030%
2025-12-02	20.6400	21.5000	19.2600	19.2600	-4.724%	7,135	-68.951%
2025-12-01	22.5500	22.6000	20.0500	20.2150	-8.364%	9,957	-70.418%
2025-11-28	24.8500	24.8500	22.0000	22.0600	-8.274%	6,578	-72.892%
2025-11-26	21.8450	24.9100	21.8300	24.0500	+9.642%	15,729	-75.135%
2025-11-25	21.4950	22.0000	21.2950	21.9350	+3.467%	4,133	-72.738%
2025-11-24	22.7500	22.7500	21.2000	21.2000	-5.966%	5,520	-71.792%
2025-11-21	20.9150	22.9850	20.2550	22.5450	+9.098%	14,963	-73.475%
2025-11-20	23.0000	23.2900	20.6150	20.6650	-8.033%	6,756	-71.062%
2025-11-19	20.3600	22.9700	20.0700	22.4700	+9.851%	6,809	-73.387%
2025-11-18	19.5000	21.7000	19.5000	20.4550	+5.738%	11,078	-70.765%
2025-11-17	21.0000	21.0000	18.9500	19.3450	-7.240%	12,814	-69.088%
2025-11-14	21.3850	21.8250	20.7750	20.8550	-6.122%	8,586	-71.326%
2025-11-13	23.0450	23.9900	21.8350	22.2150	-4.595%	5,316	-73.081%
2025-11-12	24.0000	24.1150	23.1500	23.2850	-0.915%	5,622	-74.318%
2025-11-11	23.3050	23.6650	22.7500	23.5000	-2.063%	3,974	-74.553%
2025-11-10	25.1150	25.1150	23.6650	23.9950	-3.847%	8,423	-75.078%
2025-11-07	24.0000	25.0500	23.5050	24.9550	+6.373%	18,913	-76.037%
2025-11-06	27.4150	27.4150	23.0100	23.4600	-10.629%	25,546	-74.510%
2025-11-05	27.6500	32.5000	25.5650	26.2500	-5.422%	59,994	-77.219%
2025-11-04	28.5500	29.5000	27.6100	27.7550	-5.611%	6,900	-78.454%
2025-11-03	31.4100	31.4500	29.1300	29.4050	-6.413%	8,761	-79.663%
2025-10-31	29.8750	31.6800	29.0300	31.4200	+4.646%	6,625	-80.968%
2025-10-30	30.0000	31.6650	29.4800	30.0250	-2.500%	11,490	-80.083%
2025-10-29	30.2400	31.8150	29.1550	30.7950	+1.835%	11,109	-80.581%
2025-10-28	31.8350	31.8350	30.1050	30.2400	-3.664%	5,617	-80.225%
2025-10-27	31.6500	32.8950	31.1000	31.3900	-5.778%	4,628	-80.949%
2025-10-24	32.0000	33.3150	32.0000	33.3150	+4.764%	4,488	-82.050%
2025-10-23	31.2800	31.9850	31.2600	31.8000	+1.081%	2,895	-81.195%
2025-10-22	33.5000	33.6900	30.5000	31.4600	-6.633%	14,005	-80.992%
2025-10-21	34.7500	34.9900	33.5000	33.6950	-3.907%	5,957	-82.253%
2025-10-20	35.0000	35.2200	34.0000	35.0650	-0.043%	6,686	-82.946%
2025-10-17	35.5000	36.5200	34.5050	35.0800	-2.799%	5,360	-82.953%
2025-10-16	37.7750	39.0000	35.5000	36.0900	-4.359%	6,434	-83.430%
2025-10-15	35.1550	37.8750	34.9700	37.7350	+7.324%	18,161	-84.153%
2025-10-14	35.5000	35.5250	33.7500	35.1600	-1.705%	5,819	-82.992%
2025-10-13	35.5000	36.0000	34.8800	35.7700	+0.042%	8,208	-83.282%
2025-10-10	37.0000	37.0000	34.9050	35.7550	-3.116%	10,040	-83.275%
2025-10-09	36.0600	37.1350	36.0600	36.9050	+1.962%	5,585	-83.796%
2025-10-08	36.2650	36.9850	35.4350	36.1950	-2.426%	6,298	-83.478%
2025-10-07	32.0250	38.0000	32.0250	37.0950	+14.350%	21,861	-83.879%
2025-10-06	33.4750	33.5000	32.0150	32.4400	-3.725%	18,624	-81.566%
2025-10-03	38.0000	39.5000	32.5600	33.6950	-13.536%	35,205	-82.253%
2025-10-02	39.5800	39.8300	38.0000	38.9700	-2.208%	9,134	-84.655%
2025-10-01	39.5000	40.0000	38.7550	39.8500	+1.490%	5,247	-84.994%
2025-09-30	40.4500	40.4500	39.0400	39.2650	-0.292%	4,175	-84.770%
2025-09-29	40.0000	40.6050	39.2500	39.3800	-1.093%	8,622	-84.815%
2025-09-26	40.2300	40.2300	38.1550	39.8150	+1.439%	6,040	-84.981%
2025-09-25	43.6600	43.6600	39.0000	39.2500	+1.461%	12,135	-84.764%
2025-09-24	39.7850	40.4950	38.2300	38.6850	-3.288%	5,288	-84.542%
2025-09-23	41.7700	41.9600	40.0000	40.0000	-4.237%	5,109	-85.050%
2025-09-22	37.9200	42.1500	37.9200	41.7700	+10.153%	13,070	-85.684%
2025-09-19	41.0100	41.3000	37.6000	37.9200	-7.681%	29,182	-84.230%
2025-09-18	43.0000	43.0700	40.4750	41.0750	-2.202%	9,955	-85.441%
2025-09-17	42.0500	43.3150	42.0000	42.0000	-1.176%	7,360	-85.762%
2025-09-16	42.1450	42.8600	42.0300	42.5000	+0.938%	3,870	-85.929%
2025-09-15	42.6500	43.0800	42.0900	42.1050	-2.726%	9,256	-85.797%
2025-09-12	44.1150	44.1350	42.7150	43.2850	-2.037%	5,732	-86.185%
2025-09-11	43.5000	44.6850	43.0050	44.1850	+1.284%	6,263	-86.466%
2025-09-10	44.0000	44.8750	43.0050	43.6250	-1.390%	8,254	-86.292%
2025-09-09	43.4800	46.4950	42.7700	44.2400	+0.637%	19,015	-86.483%
2025-09-08	45.6500	49.5000	43.0800	43.9600	+1.477%	25,389	-86.397%
2025-09-05	43.0000	45.3400	43.0000	43.3200	-1.467%	10,950	-86.196%
2025-09-04	45.0000	45.4950	42.6700	43.9650	-1.202%	18,335	-86.398%
2025-09-03	44.2050	46.0000	44.2050	44.5000	0.000%	6,538	-86.562%
2025-09-02	45.5000	47.5000	44.5000	44.5000	-2.198%	9,415	-86.562%
2025-08-29	45.2350	46.5000	44.6150	45.5000	+0.820%	8,034	-86.857%
2025-08-28	46.4200	46.8500	44.7500	45.1300	-1.881%	7,496	-86.749%
2025-08-27	46.4750	46.9550	45.5000	45.9950	-0.119%	8,111	-86.999%
2025-08-26	46.4650	46.7600	45.0000	46.0500	+0.109%	10,403	-87.014%
2025-08-25	46.6400	47.9000	45.2350	46.0000	-1.751%	9,465	-87.000%
2025-08-22	44.8150	47.1950	44.5050	46.8200	+3.538%	9,320	-87.228%
2025-08-21	45.6000	46.5000	45.0000	45.2200	-1.599%	4,479	-86.776%
2025-08-20	46.2600	47.8200	44.6300	45.9550	-1.246%	7,060	-86.987%
2025-08-19	48.2500	48.3750	45.5200	46.5350	-3.434%	12,063	-87.149%
2025-08-18	47.2550	48.9400	46.5000	48.1900	+1.635%	7,313	-87.591%
2025-08-15	48.5000	49.4000	47.0650	47.4150	-3.235%	14,773	-87.388%
2025-08-14	50.5000	51.0000	48.5050	49.0000	-2.970%	14,085	-87.796%
2025-08-13	48.0000	55.0000	47.0000	50.5000	+4.935%	28,061	-88.158%
2025-08-12	48.5000	49.8500	47.5000	48.1250	-1.786%	11,172	-87.574%
2025-08-11	45.0000	51.0000	43.5000	49.0000	+8.828%	49,970	-87.796%
2025-08-08	44.1000	45.5000	41.5000	45.0250	+3.613%	18,501	-86.718%
2025-08-07	47.7400	50.5000	42.8550	43.4550	-8.746%	33,970	-86.239%
2025-08-06	50.0000	51.5000	46.5000	47.6200	-4.617%	59,240	-87.442%
2025-08-05	49.3500	69.9950	49.0000	49.9250	+0.594%	259,068	-88.022%
2025-08-04	50.5000	51.2500	48.5000	49.6300	-0.730%	5,642	-87.951%
2025-08-01	50.0000	51.5000	48.7500	49.9950	+1.071%	7,710	-88.039%
2025-07-31	51.0000	51.5000	48.7500	49.4650	-3.010%	8,962	-87.911%
2025-07-30	52.0000	53.9700	50.0000	51.0000	-1.923%	17,929	-88.275%
2025-07-29	55.0000	55.5000	52.0000	52.0000	-3.704%	6,267	-88.500%
2025-07-28	53.0000	55.0000	52.5000	54.0000	+1.887%	8,763	-88.926%
2025-07-25	53.5000	54.5000	52.0000	53.0000	-0.935%	9,544	-88.717%
2025-07-24	55.0000	55.0000	53.5000	53.5000	-0.926%	6,675	-88.822%
2025-07-23	56.0000	56.7500	54.0000	54.0000	-2.703%	13,358	-88.926%
2025-07-22	57.0000	57.7500	55.0000	55.5000	-3.478%	12,181	-89.225%
2025-07-21	60.0000	60.9700	56.5000	57.5000	-6.504%	20,030	-89.600%
2025-07-18	63.0000	71.0000	59.5000	61.5000	-0.806%	66,396	-90.276%
2025-07-17	61.5000	64.0000	60.6250	62.0000	+0.813%	12,054	-90.355%
2025-07-16	61.0000	62.0000	59.0000	61.5000	+2.500%	6,479	-90.276%
2025-07-15	63.0000	63.0000	60.0000	60.0000	-4.762%	5,628	-90.033%
2025-07-14	61.5000	63.5000	58.5000	63.0000	+5.882%	16,067	-90.508%
2025-07-11	60.5000	61.2500	59.0000	59.5000	-2.459%	3,840	-89.950%
2025-07-10	61.5000	62.5000	60.0000	61.0000	-1.613%	4,526	-90.197%
2025-07-09	61.5000	62.3250	61.0000	62.0000	+1.639%	4,218	-90.355%
2025-07-08	60.5000	61.5000	59.5000	61.0000	+1.667%	5,255	-90.197%
2025-07-07	60.5000	62.0000	59.2500	60.0000	-3.226%	8,405	-90.033%
2025-07-03	62.5000	62.8300	61.0050	62.0000	-0.800%	2,847	-90.355%
2025-07-02	62.0000	63.5000	61.0000	62.5000	+2.459%	5,657	-90.432%
2025-07-01	61.5000	62.0000	60.0000	61.0000	-2.400%	6,262	-90.197%
2025-06-30	62.5000	62.9950	60.5000	62.5000	+0.806%	13,292	-90.432%
2025-06-27	59.0000	64.0000	57.0000	62.0000	+5.085%	35,602	-90.355%
2025-06-26	59.0000	60.0000	59.0000	59.0000	+0.855%	2,375	-89.864%
2025-06-25	58.0000	59.5000	58.0000	58.5000	-0.847%	3,788	-89.778%
2025-06-24	58.0000	60.7500	58.0000	59.0000	+1.724%	6,950	-89.864%
2025-06-23	57.0000	60.0000	57.0000	58.0000	-3.333%	9,128	-89.690%
2025-06-20	61.0000	62.0000	59.5000	60.0000	0.000%	12,103	-90.033%
2025-06-18	61.0000	63.0000	60.0000	60.0000	-1.639%	7,439	-90.033%
2025-06-17	63.5000	65.5000	61.0000	61.0000	-3.937%	8,852	-90.197%
2025-06-16	61.5000	64.5000	61.2500	63.5000	+2.419%	8,437	-90.583%
2025-06-13	61.5000	63.5000	61.5000	62.0000	-2.362%	11,209	-90.355%
2025-06-12	65.0000	67.7500	62.7500	63.5000	-5.224%	11,728	-90.583%
2025-06-11	61.5000	67.0000	61.5000	67.0000	+8.065%	13,698	-91.075%
2025-06-10	58.0000	65.9550	58.0000	62.0000	+12.727%	21,259	-90.355%
2025-06-09	71.5000	71.5000	54.5000	55.0000	-23.077%	73,269	-89.127%
2025-06-06	71.0000	75.5000	71.0000	71.5000	+1.418%	13,725	-91.636%
2025-06-05	65.5000	71.0000	63.5000	70.5000	+8.462%	23,522	-91.518%
2025-06-04	65.5000	65.5000	64.0000	65.0000	+1.563%	5,497	-90.800%
2025-06-03	65.5000	66.5000	62.0000	64.0000	-0.775%	10,330	-90.656%
2025-06-02	64.5000	65.5000	62.5000	64.5000	0.000%	6,491	-90.729%
2025-05-30	66.5000	70.0000	63.5000	64.5000	-3.731%	32,094	-90.729%
2025-05-29	64.5000	67.5000	64.5000	67.0000	+2.290%	8,334	-91.075%
2025-05-28	64.5000	67.0000	63.5000	65.5000	+1.550%	6,162	-90.870%
2025-05-27	66.0000	67.5000	62.5000	64.5000	-1.527%	15,086	-90.729%
2025-05-23	60.0000	70.0000	59.5000	65.5000	+6.504%	27,524	-90.870%
2025-05-22	58.5000	63.0000	57.5000	61.5000	+4.237%	10,479	-90.276%
2025-05-21	58.5000	59.5000	57.9800	59.0000	+1.724%	6,704	-89.864%
2025-05-20	58.0000	60.9950	56.5000	58.0000	+0.870%	7,681	-89.690%
2025-05-19	55.0000	58.0000	54.5000	57.5000	+1.770%	5,533	-89.600%
2025-05-16	57.0000	57.5000	55.5000	56.5000	-1.739%	5,473	-89.416%
2025-05-15	54.5000	57.5000	54.0000	57.5000	+4.545%	7,610	-89.600%
2025-05-14	58.0000	58.0100	54.7500	55.0000	-5.172%	7,593	-89.127%
2025-05-13	60.0000	61.5000	56.0000	58.0000	-2.521%	32,229	-89.690%
2025-05-12	55.5000	60.0000	55.5000	59.5000	+9.174%	26,694	-89.950%
2025-05-09	54.5000	56.4450	53.5000	54.5000	0.000%	14,596	-89.028%
2025-05-08	52.0000	54.9800	51.7500	54.5000	+4.808%	9,297	-89.028%
2025-05-07	51.5000	52.2500	50.5000	52.0000	-0.952%	8,313	-88.500%
2025-05-06	53.0000	54.0000	51.7500	52.5000	-0.943%	7,484	-88.610%
2025-05-05	49.7550	54.5000	49.1500	53.0000	+4.950%	16,280	-88.717%
2025-05-02	49.4750	51.5000	48.5000	50.5000	+3.230%	15,476	-88.158%
2025-05-01	50.5000	53.0000	47.9000	48.9200	-5.010%	31,331	-87.776%
2025-04-30	49.5000	54.0000	46.5000	51.5000	+1.980%	46,627	-88.388%
2025-04-29	55.0000	55.0000	48.0150	50.5000	+7.745%	248,719	-88.158%
2025-04-28	49.5000	50.5000	46.2050	46.8700	-5.523%	150,705	-87.241%
2025-04-25	49.9200	50.2650	48.5850	49.6100	-1.762%	5,665	-87.946%
2025-04-24	51.0000	51.0000	48.5000	50.5000	-0.980%	4,400	-88.158%
2025-04-23	48.0000	51.5000	48.0000	51.0000	+5.252%	6,458	-88.275%
2025-04-22	48.5000	49.4900	46.8650	48.4550	+3.947%	4,954	-87.659%
2025-04-21	48.0000	48.5400	45.5000	46.6150	-4.829%	6,274	-87.172%
2025-04-17	50.5000	51.5000	46.0000	48.9800	-3.961%	10,742	-87.791%
2025-04-16	51.0000	52.5000	49.5000	51.0000	-2.857%	10,179	-88.275%
2025-04-15	52.5000	56.5000	50.5000	52.5000	0.000%	14,925	-88.610%
2025-04-14	53.5000	54.0000	50.5000	52.5000	-2.778%	8,146	-88.610%
2025-04-11	52.0000	55.5000	49.0000	54.0000	+8.000%	13,728	-88.926%
2025-04-10	53.5000	54.0000	49.0000	50.0000	-10.714%	9,541	-88.040%
2025-04-09	48.5000	62.5000	46.5000	56.0000	+16.667%	49,679	-89.321%
2025-04-08	51.5000	52.5000	48.0000	48.0000	-6.796%	6,112	-87.542%
2025-04-07	48.0000	52.5000	46.5550	51.5000	+1.980%	6,265	-88.388%
2025-04-04	50.0000	51.0000	44.5000	50.5000	+1.000%	14,855	-88.158%
2025-04-03	52.5000	54.0000	50.0000	50.0000	-6.542%	10,772	-88.040%
2025-04-02	54.0000	55.2500	52.0400	53.5000	-1.835%	3,341	-88.822%
2025-04-01	55.5000	56.0000	54.0000	54.5000	+0.926%	3,933	-89.028%
2025-03-31	58.5000	59.0000	54.0000	54.0000	-10.000%	9,387	-88.926%
2025-03-28	61.0000	61.0000	59.0000	60.0000	0.000%	4,786	-90.033%
2025-03-27	59.5000	60.0000	56.5000	60.0000	+2.564%	4,588	-90.033%
2025-03-26	62.0000	63.0000	58.5000	58.5000	-4.878%	6,074	-89.778%
2025-03-25	62.5000	62.5000	59.5000	61.5000	-0.806%	6,755	-90.276%
2025-03-24	57.0000	62.0000	57.0000	62.0000	+8.772%	8,329	-90.355%
2025-03-21	59.0000	59.0000	55.5000	57.0000	-2.564%	9,310	-89.509%
2025-03-20	57.5000	58.5000	56.0000	58.5000	+2.632%	4,631	-89.778%
2025-03-19	58.0000	58.2500	56.0000	57.0000	-0.870%	3,348	-89.509%
2025-03-18	58.0000	58.0000	55.7500	57.5000	-0.862%	3,878	-89.600%
2025-03-17	55.5000	58.0000	54.0000	58.0000	-0.855%	17,388	-89.690%
2025-03-14	56.0000	59.0000	56.0000	58.5000	+5.405%	4,279	-89.778%
2025-03-13	56.0000	60.2500	54.0000	55.5000	0.000%	12,054	-89.225%
2025-03-12	54.0000	56.5000	52.5000	55.5000	+3.738%	12,551	-89.225%
2025-03-11	53.0000	54.4950	51.0000	53.5000	+0.943%	7,283	-88.822%
2025-03-10	57.0000	57.9050	52.5000	53.0000	-7.018%	12,572	-88.717%
2025-03-07	57.0000	59.5000	53.2500	57.0000	+3.636%	10,785	-89.509%
2025-03-06	59.5000	59.5000	53.0000	55.0000	-7.563%	14,734	-89.127%
2025-03-05	64.0000	64.7500	58.0000	59.5000	-6.299%	15,422	-89.950%
2025-03-04	60.0000	70.5000	59.2500	63.5000	+7.627%	35,098	-90.583%
2025-03-03	64.0000	66.0000	58.7500	59.0000	-7.813%	15,583	-89.864%
2025-02-28	62.0000	64.5000	59.5850	64.0000	+2.400%	8,914	-90.656%
2025-02-27	63.0000	66.0000	62.2500	62.5000	+0.806%	6,340	-90.432%
2025-02-26	60.5000	63.7500	60.5000	62.0000	+3.333%	6,767	-90.355%
2025-02-25	65.0000	66.0000	60.0000	60.0000	-9.091%	13,188	-90.033%
2025-02-24	71.0000	71.0000	65.0000	66.0000	-6.714%	9,630	-90.939%
2025-02-21	77.0000	77.0000	69.5000	70.7500	-8.710%	16,705	-91.548%
2025-02-20	77.5000	78.5000	75.5000	77.5000	-1.274%	11,224	-92.284%
2025-02-19	80.2500	81.5000	77.5000	78.5000	-3.681%	10,509	-92.382%
2025-02-18	80.0000	83.5000	79.0000	81.5000	+3.165%	14,100	-92.663%
2025-02-14	77.5000	79.0000	74.0000	79.0000	+1.282%	23,634	-92.430%
2025-02-13	81.5000	84.5000	76.0000	78.0000	-6.024%	22,367	-92.333%
2025-02-12	75.5000	83.0000	74.0000	83.0000	+7.792%	22,846	-92.795%
2025-02-11	78.0000	79.5000	76.0000	77.0000	-0.645%	8,764	-92.234%
2025-02-10	73.0000	79.5000	71.5000	77.5000	+5.442%	27,843	-92.284%
2025-02-07	71.5000	75.0000	69.5000	73.5000	+3.521%	21,643	-91.864%
2025-02-06	72.5000	74.7500	69.5000	71.0000	-4.054%	13,221	-91.577%
2025-02-05	73.5000	75.5000	72.5000	74.0000	+0.680%	12,266	-91.919%
2025-02-04	73.0000	77.0000	70.0000	73.5000	+0.685%	24,981	-91.864%
2025-02-03	71.0000	78.0000	70.0000	73.0000	-2.013%	35,653	-91.808%
2025-01-31	68.5000	77.0000	67.5000	74.5000	+11.194%	32,541	-91.973%
2025-01-30	71.0000	71.0000	65.0000	67.0000	-7.586%	28,591	-91.075%
2025-01-29	75.0000	82.5000	69.0000	72.5000	-5.229%	61,632	-91.752%
2025-01-28	74.5000	81.0000	68.0000	76.5000	-8.929%	103,814	-92.183%
2025-01-27	92.0000	96.0000	71.2500	84.0000	+24.444%	1,168,823	-92.881%
2025-01-24	74.0000	78.5000	66.5000	67.5000	-2.174%	156,411	-91.141%
2025-01-23	66.5000	71.0000	66.0000	69.0000	+2.222%	17,886	-91.333%
2025-01-22	65.5000	69.0000	62.0000	67.5000	+4.651%	28,813	-91.141%
2025-01-21	64.5000	66.5000	62.5000	64.5000	+0.781%	14,223	-90.729%
2025-01-17	61.5000	65.0000	60.2500	64.0000	+5.785%	12,209	-90.656%
2025-01-16	64.5000	64.5000	60.5000	60.5000	-3.200%	9,689	-90.116%
2025-01-15	63.0000	65.5000	59.0000	62.5000	+0.806%	14,535	-90.432%
2025-01-14	67.5000	67.5000	59.0000	62.0000	-10.145%	24,831	-90.355%
2025-01-13	69.0000	72.5000	66.5000	69.0000	-4.828%	19,149	-91.333%
2025-01-10	63.5000	73.0000	60.0000	72.5000	+12.403%	31,164	-91.752%
2025-01-08	77.5000	78.0000	63.0000	64.5000	-15.132%	57,067	-90.729%
2025-01-07	66.5000	78.5000	62.5000	76.0000	+12.593%	76,705	-92.132%
2025-01-06	57.0000	68.5000	55.2500	67.5000	+20.536%	58,247	-91.141%
2025-01-03	52.0000	57.0000	52.0000	56.0000	+5.660%	31,920	-89.321%
2025-01-02	51.5000	55.9000	51.0200	53.0000	+2.913%	18,901	-88.717%
2024-12-31	52.5000	54.2500	49.4550	51.5000	-1.905%	29,517	-88.388%
2024-12-30	50.5000	53.2500	50.5000	52.5000	+1.942%	21,430	-88.610%
2024-12-27	52.0000	53.5000	50.0000	51.5000	-1.905%	23,824	-88.388%
2024-12-26	54.5000	55.5000	50.0000	52.5000	-1.869%	41,707	-88.610%
2024-12-24	51.0000	63.5000	50.2500	53.5000	+5.941%	72,168	-88.822%
2024-12-23	48.9950	53.0000	47.5000	50.5000	+1.406%	22,375	-88.158%
2024-12-20	46.0050	52.2500	45.5150	49.8000	+3.255%	28,264	-87.992%
2024-12-19	45.4500	50.0000	43.2500	48.2300	+12.137%	27,537	-87.601%
2024-12-18	49.4850	49.4850	42.8250	43.0100	-10.396%	23,904	-86.096%
2024-12-17	51.5000	52.0000	48.0000	48.0000	-5.882%	25,852	-87.542%
2024-12-16	49.0000	54.0000	48.0000	51.0000	+2.000%	28,270	-88.275%
2024-12-13	49.5000	51.2500	48.4950	50.0000	-0.990%	17,184	-88.040%
2024-12-12	51.0000	53.2500	49.1200	50.5000	-0.980%	15,142	-88.158%
2024-12-11	50.0000	55.0000	47.4750	51.0000	+2.245%	23,398	-88.275%
2024-12-10	52.5000	53.9000	48.5000	49.8800	-6.766%	35,009	-88.011%
2024-12-09	57.5000	58.5000	53.0000	53.5000	-5.310%	22,714	-88.822%
2024-12-06	54.5000	58.0000	53.5000	56.5000	+7.619%	20,359	-89.416%
2024-12-05	55.5000	56.5050	50.5000	52.5000	-7.080%	37,455	-88.610%
2024-12-04	59.0000	59.5000	55.5000	56.5000	-4.237%	23,258	-89.416%
2024-12-03	57.5000	61.5000	55.5000	59.0000	0.000%	20,965	-89.864%
2024-12-02	66.0000	66.0000	53.0000	59.0000	-9.924%	66,070	-89.864%
2024-11-29	69.5000	69.5000	64.0000	65.5000	-4.380%	22,895	-90.870%
2024-11-27	68.0000	70.5000	65.0000	68.5000	+2.239%	29,491	-91.270%
2024-11-26	71.0000	76.0000	66.5000	67.0000	-5.634%	38,447	-91.075%
2024-11-25	74.5000	74.5500	69.0000	71.0000	-5.333%	41,630	-91.577%
2024-11-22	78.0000	84.7500	75.0000	75.0000	-8.537%	50,832	-92.027%
2024-11-21	70.0000	85.0000	68.0250	82.0000	+15.493%	85,559	-92.707%
2024-11-20	82.5000	88.0000	70.0000	71.0000	+4.412%	416,893	-91.577%
2024-11-19	64.5000	69.0000	63.0000	68.0000	+2.256%	35,482	-91.206%
2024-11-18	69.5000	72.5000	66.0000	66.5000	-8.904%	36,491	-91.008%
2024-11-15	75.0000	78.4000	68.5000	73.0000	-1.351%	26,191	-91.808%
2024-11-14	92.5000	92.5000	73.0000	74.0000	-17.778%	42,783	-91.919%
2024-11-13	89.5000	93.9950	81.0000	90.0000	-4.762%	68,098	-93.356%
2024-11-12	69.0000	95.5000	68.5000	94.5000	+35.971%	146,113	-93.672%
2024-11-11	65.5000	73.5000	62.0000	69.5000	+13.934%	98,047	-91.396%
2024-11-08	55.5000	62.2500	50.5000	61.0000	+7.018%	133,809	-90.197%
2024-11-07	62.0000	69.5000	51.5050	57.0000	-12.308%	111,560	-89.509%
2024-11-06	84.5000	90.0000	62.5000	65.0000	-24.419%	140,750	-90.800%
2024-11-05	97.0000	103.5000	84.5000	86.0000	-12.245%	99,766	-93.047%
2024-11-04	116.5000	118.0000	95.0000	98.0000	-17.300%	77,154	-93.898%
2024-11-01	123.0000	131.7650	115.5000	118.5000	-6.324%	84,719	-94.954%
2024-10-31	126.0000	128.6150	110.2500	126.5000	+2.846%	111,270	-95.273%
2024-10-30	129.0000	135.0000	122.0000	123.0000	-3.529%	78,893	-95.138%
2024-10-29	138.0000	146.0000	120.0000	127.5000	-6.934%	182,674	-95.310%
2024-10-28	136.0000	147.5000	123.0000	137.0000	-10.164%	226,212	-95.635%
2024-10-25	124.5000	154.5000	120.0000	152.5000	+19.141%	339,024	-96.079%
2024-10-24	150.5000	151.5000	110.0000	128.0000	+3.226%	929,139	-95.328%
2024-10-23	94.5000	148.5000	93.5000	124.0000	+54.037%	2,707,253	-95.177%
2024-10-22	84.5000	85.0000	71.5000	80.5000	-10.556%	151,074	-92.571%
2024-10-21	95.5000	100.0000	80.5000	90.0000	+4.651%	394,336	-93.356%

.dark-mode .LdTl1C{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .LdTl1C{ 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