Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGM - Delayed Quote USD

Tevogen Bio Holdings Inc. (TVGN)

Compare
1.0900
+0.0100
+(0.93%)
At close: April 1 at 4:00:01 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 1, 20251.11001.12001.08001.09001.0900193,600
Mar 31, 20251.17001.18001.08001.08001.0800469,300
Mar 28, 20251.22001.22001.18001.20001.2000239,100
Mar 27, 20251.19001.20001.13001.20001.2000229,100
Mar 26, 20251.24001.26001.17001.17001.1700300,100
Mar 25, 20251.25001.25001.19001.23001.2300337,700
Mar 24, 20251.14001.24001.14001.24001.2400416,500
Mar 21, 20251.18001.18001.11001.14001.1400465,500
Mar 20, 20251.15001.17001.12001.17001.1700231,600
Mar 19, 20251.16001.16501.12001.14001.1400167,400
Mar 18, 20251.16001.16001.11501.15001.1500193,900
Mar 17, 20251.11001.16001.08001.16001.1600869,400
Mar 14, 20251.12001.18001.12001.17001.1700213,900
Mar 13, 20251.12001.20501.08001.11001.1100602,700
Mar 12, 20251.08001.13001.05001.11001.1100627,500
Mar 11, 20251.06001.09001.02001.07001.0700363,800
Mar 10, 20251.14001.15801.05001.06001.0600628,600
Mar 7, 20251.14001.19001.06501.14001.1400539,300
Mar 6, 20251.19001.19001.06001.10001.1000736,700
Mar 5, 20251.28001.29501.16001.19001.1900771,100
Mar 4, 20251.20001.41001.18501.27001.27001,754,900
Mar 3, 20251.28001.32001.17501.18001.1800779,200
Feb 28, 20251.24001.29001.19201.28001.2800445,700
Feb 27, 20251.26001.32001.24501.25001.2500317,000
Feb 26, 20251.21001.27501.21001.24001.2400337,800
Feb 25, 20251.30001.32001.20001.20001.2000659,400
Feb 24, 20251.42001.42001.30001.32001.3200481,500
Feb 21, 20251.54001.54001.39001.41501.4150835,300
Feb 20, 20251.55001.57001.51001.55001.5500561,200
Feb 19, 20251.60501.63001.55001.57001.5700525,400
Feb 18, 20251.60001.67001.58001.63001.6300705,000
Feb 14, 20251.55001.58001.48001.58001.58001,181,700
Feb 13, 20251.63001.69001.52001.56001.56001,118,300
Feb 12, 20251.51001.66001.48001.66001.66001,142,300
Feb 11, 20251.56001.59001.52001.54001.5400438,200
Feb 10, 20251.46001.59001.43001.55001.55001,392,200
Feb 7, 20251.43001.50001.39001.47001.47001,082,200
Feb 6, 20251.45001.49501.39001.42001.4200661,000
Feb 5, 20251.47001.51001.45001.48001.4800608,600
Feb 4, 20251.46001.54001.40001.47001.47001,249,000
Feb 3, 20251.42001.56001.40001.46001.46001,782,600
Jan 31, 20251.37001.54001.35001.49001.49001,627,000
Jan 30, 20251.42001.42001.30001.34001.34001,429,500
Jan 29, 20251.50001.65001.38001.45001.45003,081,600
Jan 28, 20251.49001.62001.36001.53001.53005,190,700
Jan 27, 20251.84001.92001.42501.68001.680058,441,100
Jan 24, 20251.48001.57001.33001.35001.35007,820,600
Jan 23, 20251.33001.42001.32001.38001.3800894,300
Jan 22, 20251.31001.38001.24001.35001.35001,440,600
Jan 21, 20251.29001.33001.25001.29001.2900711,100
Jan 17, 20251.23001.30001.20501.28001.2800610,500
Jan 16, 20251.29001.29001.21001.21001.2100484,400
Jan 15, 20251.26001.31001.18001.25001.2500726,700
Jan 14, 20251.35001.35001.18001.24001.24001,241,500
Jan 13, 20251.38001.45001.33001.38001.3800957,500
Jan 10, 20251.27001.46001.20001.45001.45001,558,200
Jan 8, 20251.55001.56001.26001.29001.29002,853,400
Jan 7, 20251.33001.57001.25001.52001.52003,835,200
Jan 6, 20251.14001.37001.10501.35001.35002,912,300
Jan 3, 20251.04001.14001.04001.12001.12001,591,000
Jan 2, 20251.03001.11801.02001.06001.0600944,600
Dec 31, 20241.05001.08500.98901.03001.03001,475,900
Dec 30, 20241.01001.06501.01001.05001.05001,071,500
Dec 27, 20241.04001.07001.00001.03001.03001,191,200
Dec 26, 20241.09001.11001.00001.05001.05002,046,400
Dec 24, 20241.02001.27001.00501.07001.07003,608,400
Dec 23, 20240.98001.06000.95001.01001.01001,118,800
Dec 20, 20240.92001.04500.91000.99600.99601,413,200
Dec 19, 20240.90901.00000.86500.96500.96501,376,900
Dec 18, 20240.99000.99000.85700.86000.86001,195,200
Dec 17, 20241.03001.04000.96000.96000.96001,292,600
Dec 16, 20240.98001.08000.96001.02001.02001,413,500
Dec 13, 20240.99001.02500.97001.00001.0000859,200
Dec 12, 20241.02001.06500.98201.01001.0100757,100
Dec 11, 20241.00001.10000.95001.02001.02001,169,900
Dec 10, 20241.05001.07800.97000.99800.99801,750,500
Dec 9, 20241.15001.17001.06001.07001.07001,135,700
Dec 6, 20241.09001.16001.07001.13001.13001,018,000
Dec 5, 20241.11001.13001.01001.05001.05001,872,800
Dec 4, 20241.18001.19001.11001.13001.13001,162,900
Dec 3, 20241.15001.23001.11001.18001.18001,048,200
Dec 2, 20241.32001.32001.06001.18001.18003,303,500
Nov 29, 20241.39001.39001.28001.31001.31001,144,800
Nov 27, 20241.36001.41001.30001.37001.37001,474,600
Nov 26, 20241.42001.52001.33001.34001.34001,922,400
Nov 25, 20241.49001.49101.38001.42001.42002,081,500
Nov 22, 20241.56001.69501.50001.50001.50002,541,600
Nov 21, 20241.40001.70001.36101.64001.64004,278,000
Nov 20, 20241.65001.76001.40001.42001.420020,844,700
Nov 19, 20241.29001.38001.26001.36001.36001,774,100
Nov 18, 20241.39001.45001.32001.33001.33001,824,600
Nov 15, 20241.50001.56801.37001.46001.46001,309,500
Nov 14, 20241.85001.85001.46001.48001.48002,139,100
Nov 13, 20241.79001.88001.62001.80001.80003,404,900
Nov 12, 20241.38001.91001.37001.89001.89007,305,700
Nov 11, 20241.31001.47001.24001.39001.39004,902,300
Nov 8, 20241.11001.24501.01001.22001.22006,690,500
Nov 7, 20241.24001.39001.03001.14001.14005,578,000
Nov 6, 20241.69001.80001.25001.30001.30007,037,500
Nov 5, 20241.94002.07001.69001.72001.72004,988,300
Nov 4, 20242.33002.36001.90001.96001.96003,857,700
Nov 1, 20242.46002.63502.31002.37002.37004,235,900
Oct 31, 20242.52002.57202.20502.53002.53005,563,500
Oct 30, 20242.58002.70002.44002.46002.46003,944,700
Oct 29, 20242.76002.92002.40002.55002.55009,133,700
Oct 28, 20242.72002.95002.46002.74002.740011,310,600
Oct 25, 20242.49003.09002.40003.05003.050016,951,200
Oct 24, 20243.01003.03002.20002.56002.560046,456,900
Oct 23, 20241.89002.97001.87002.48002.4800135,362,700
Oct 22, 20241.69001.70001.43001.61001.61007,553,700
Oct 21, 20241.91002.00001.61001.80001.800019,716,800
Oct 18, 20241.61002.19001.56001.72001.7200101,268,100
Oct 17, 20241.49002.47001.25101.38001.3800212,918,800
Oct 16, 20241.34001.43000.97001.04001.040013,888,600
Oct 15, 20241.00001.45000.86001.37001.370060,892,700
Oct 14, 20240.85501.31000.74301.09001.0900249,536,600
Oct 11, 20240.30000.38000.28700.38000.380025,209,100
Oct 10, 20240.30900.32400.27000.32000.320017,206,200
Oct 9, 20240.30000.30000.25600.25900.25903,515,800
Oct 8, 20240.31000.35100.28600.31400.31401,503,700
Oct 7, 20240.27900.32000.27900.32000.3200585,400
Oct 4, 20240.30500.31000.27200.27900.2790484,200
Oct 3, 20240.30700.31100.30500.30500.3050121,500
Oct 2, 20240.31900.33000.30500.30700.3070203,900
Oct 1, 20240.36800.39400.30200.30500.3050232,100
Sep 30, 20240.39800.41000.36400.36800.3680163,900
Sep 27, 20240.41900.41900.38400.39800.3980152,500
Sep 26, 20240.41700.43500.39700.41000.4100122,100
Sep 25, 20240.42100.42600.41000.42300.423067,700
Sep 24, 20240.43000.43500.41400.43000.4300120,300
Sep 23, 20240.46000.46000.42000.42900.4290111,700
Sep 20, 20240.44000.46600.42400.46000.4600372,200
Sep 19, 20240.46500.48000.43400.44000.440063,100
Sep 18, 20240.47200.47200.41500.43300.433040,300
Sep 17, 20240.47000.50300.43000.45000.4500236,100
Sep 16, 20240.48900.49000.44100.45700.457084,700
Sep 13, 20240.48300.51300.46200.47900.4790305,100
Sep 12, 20240.43600.51800.42100.49500.4950250,300
Sep 11, 20240.45900.46000.41500.43900.4390504,700
Sep 10, 20240.42800.45500.42000.44600.446075,200
Sep 9, 20240.42000.47700.40000.41900.4190524,000
Sep 6, 20240.45700.45700.41000.42100.421055,100
Sep 5, 20240.49100.49900.43800.45000.4500167,400
Sep 4, 20240.48700.49500.46000.47500.4750109,100
Sep 3, 20240.50000.51100.47000.47100.471091,100
Aug 30, 20240.50400.53000.48300.52200.522097,600
Aug 29, 20240.50900.55800.49000.49800.4980104,800
Aug 28, 20240.57300.57300.48300.48300.483099,300
Aug 27, 20240.59500.59500.50000.50900.5090114,600
Aug 26, 20240.60800.61400.52500.54400.544093,400
Aug 23, 20240.62400.62400.56300.58000.5800145,100
Aug 22, 20240.64000.64000.58000.60100.6010165,200
Aug 21, 20240.62000.65400.57000.61800.618043,300
Aug 20, 20240.65300.67500.60800.61700.617051,100
Aug 19, 20240.71000.71000.60000.65000.6500190,500
Aug 16, 20240.72000.73600.68000.70000.7000154,400
Aug 15, 20240.71000.73800.70400.71700.717046,900
Aug 14, 20240.66700.74000.66700.72500.7250216,100
Aug 13, 20240.60000.69600.55400.68000.6800104,100
Aug 12, 20240.64000.67000.60000.60400.604039,700
Aug 9, 20240.61100.70000.58100.64300.6430137,200
Aug 8, 20240.52900.65000.50000.61400.6140399,400
Aug 7, 20240.50000.74000.47900.60900.60902,343,000
Aug 6, 20240.45800.49400.41800.45900.4590321,700
Aug 5, 20240.49300.54600.45000.45800.4580267,900
Aug 2, 20240.62200.63600.55600.56100.56101,575,700
Aug 1, 20240.64700.65900.60300.61900.6190167,800
Jul 31, 20240.68800.68800.63000.64000.6400181,300
Jul 30, 20240.68000.68900.64200.65000.6500161,300
Jul 29, 20240.69900.70700.65500.67000.6700247,600
Jul 26, 20240.69700.69700.66800.68000.6800114,900
Jul 25, 20240.71700.71700.68000.69000.6900124,200
Jul 24, 20240.73000.75000.69100.70800.708093,200
Jul 23, 20240.75000.77300.70000.75000.7500146,400
Jul 22, 20240.81000.81000.73200.77400.7740115,400
Jul 19, 20240.78900.82000.76400.79800.7980218,900
Jul 18, 20240.72400.84000.69400.77900.7790297,900
Jul 17, 20240.74000.74000.69100.73000.730080,400
Jul 16, 20240.71000.75000.69000.73000.7300113,600
Jul 15, 20240.70000.71000.68400.71000.710069,200
Jul 12, 20240.67500.71500.66900.71500.7150125,200
Jul 11, 20240.67000.76000.66500.70000.7000861,000
Jul 10, 20240.69000.69000.66900.69000.690076,500
Jul 9, 20240.67800.69000.65500.67100.671043,400
Jul 8, 20240.70000.71900.65300.69800.6980177,600
Jul 5, 20240.68300.72900.67800.70000.700073,400
Jul 3, 20240.74500.74500.68000.68600.686041,900
Jul 2, 20240.70000.75100.70000.71100.711056,500
Jul 1, 20240.74000.78000.70500.73200.7320135,700
Jun 28, 20240.69700.74000.68000.72300.72301,292,800
Jun 27, 20240.72800.75000.68000.73000.7300222,300
Jun 26, 20240.70000.75200.66100.75000.7500241,800
Jun 25, 20240.78500.83000.69200.69800.6980552,300
Jun 24, 20240.79500.79500.76200.77900.779075,400
Jun 21, 20240.75800.81800.75800.80000.8000263,800
Jun 20, 20240.78900.79000.75500.75500.755080,300
Jun 18, 20240.86800.86800.78200.79800.7980178,100
Jun 17, 20240.82600.89500.82100.87000.8700235,200
Jun 14, 20240.84800.87800.79000.82700.8270160,200
Jun 13, 20240.84300.88000.76700.87800.8780219,400
Jun 12, 20240.83000.89000.80200.87000.8700409,400
Jun 11, 20240.79801.11000.78800.87200.87201,781,000
Jun 10, 20240.81300.82500.79000.81900.8190137,200
Jun 7, 20240.78000.83500.77500.82800.8280205,800
Jun 6, 20240.77800.95000.75000.89300.89301,232,900
Jun 5, 20240.76800.80000.75000.77700.777086,700
Jun 4, 20240.77100.79000.76300.78500.785054,100
Jun 3, 20240.82500.82500.75000.79200.7920190,600
May 31, 20240.77700.80800.76100.80800.8080119,000
May 30, 20240.80000.81900.75100.77400.7740102,400
May 29, 20240.80000.82000.77000.79700.797067,600
May 28, 20240.82000.82000.78900.79300.793075,100
May 24, 20240.83600.83600.78000.82000.8200127,000
May 23, 20240.79300.84200.75000.82000.8200268,400
May 22, 20240.80700.81000.77000.77500.7750256,600
May 21, 20240.79400.86000.79400.86000.86001,567,600
May 20, 20240.85000.85000.76000.78000.7800287,100
May 17, 20240.88000.90800.79500.82000.8200440,500
May 16, 20240.91000.97000.89000.89000.8900364,500
May 15, 20240.94000.99600.90000.97000.9700654,200
May 14, 20240.94901.02000.90000.92000.92001,586,700
May 13, 20241.43001.48000.98401.00001.000021,129,700
May 10, 20241.00001.00000.96000.98500.98502,396,300
May 9, 20241.00001.02000.96600.99100.9910134,500
May 8, 20241.00001.00000.95801.00001.000087,600
May 7, 20241.01001.01000.95000.99100.9910221,700
May 6, 20240.97800.99000.95000.96000.9600118,100
May 3, 20240.95701.00000.95400.97000.970074,100
May 2, 20241.00001.03000.96300.98600.986088,700
May 1, 20240.93001.05000.93000.97000.9700183,100
Apr 30, 20240.96001.05000.95501.00001.0000241,200
Apr 29, 20240.98001.05000.86001.00001.0000749,300
Apr 26, 20241.20001.20000.93001.00001.000010,793,100
Apr 25, 20241.51001.54000.80300.85000.8500328,700
Apr 24, 20241.70001.79001.46001.50001.5000401,200
Apr 23, 20241.65001.68001.49001.65001.6500106,000
Apr 22, 20241.84001.85001.65001.67001.670034,000
Apr 19, 20242.16002.16001.75001.85001.8500209,800
Apr 18, 20242.18002.23002.10202.12002.120045,100
Apr 17, 20242.42002.42002.23002.28502.285065,200
Apr 16, 20242.36002.40002.25002.36002.360026,900
Apr 15, 20242.35002.53002.30002.35002.3500207,300
Apr 12, 20242.47002.49002.36002.45002.4500180,100
Apr 11, 20242.47002.73002.22002.47002.4700400,100
Apr 10, 20242.37002.57002.34002.45002.4500240,200
Apr 9, 20242.62002.62002.23902.35002.3500242,500
Apr 8, 20243.00003.08002.61002.70002.7000194,100
Apr 5, 20243.44003.44002.84002.92002.9200511,200
Apr 4, 20244.73004.78002.95003.40003.400019,069,600
Apr 3, 20242.95002.98202.58402.62002.620020,500
Apr 2, 20243.15003.34002.94002.95002.950010,000

Related Tickers

NKGN NKGen Biotech, Inc.
0.1913
+6.28%
 
SPRC SciSparc Ltd.
0.2809
-5.74%
 
ZVSA ZyVersa Therapeutics, Inc.
0.5875
-6.54%
 
CDIO Cardio Diagnostics Holdings, Inc.
0.3600
+9.09%
 
REVB Revelation Biosciences, Inc.
2.6000
-1.14%
 
ONCO Onconetix, Inc.
0.0757
-2.95%
 
PXMD PaxMedica, Inc.
0.0002
0.00%
 
BDRX Biodexa Pharmaceuticals Plc
1.2000
-9.09%
 
VRAX Virax Biolabs Group Limited
1.0979
-3.69%
 
ENSC Ensysce Biosciences, Inc.
2.5000
-2.34%