Tevogen Bio Holdings Inc. (TVGN) NASDAQ
4.76
-0.42(-8.11%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
4.76
-0.42(-8.11%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 26, 2026 | 5.25 | 4.76 | 4.76 | 5.33 | 4.68 | 59,229 |
| March 25, 2026 | 5.23 | 5.18 | 5.18 | 5.64 | 5 | 27,899 |
| March 24, 2026 | 5.51 | 5.22 | 5.22 | 5.51 | 5.07 | 23,305 |
| March 23, 2026 | 5.25 | 5.55 | 5.55 | 5.56 | 5.23 | 40,378 |
| March 20, 2026 | 5.15 | 5.22 | 5.22 | 5.35 | 4.89 | 64,063 |
| March 19, 2026 | 5.2 | 5.31 | 5.31 | 5.33 | 5.04 | 22,802 |
| March 18, 2026 | 5.22 | 5.33 | 5.33 | 5.34 | 5 | 38,009 |
| March 17, 2026 | 5.57 | 5.17 | 5.17 | 5.69 | 5.12 | 40,358 |
| March 16, 2026 | 5.65 | 5.58 | 5.58 | 5.65 | 4.92 | 75,550 |
| March 13, 2026 | 6.44 | 5.38 | 5.38 | 7.48 | 5.2 | 129,259 |
| March 12, 2026 | 7.12 | 6.38 | 6.38 | 7.23 | 6.36 | 33,152 |
| March 11, 2026 | 7.65 | 7.48 | 7.48 | 7.65 | 6.95 | 27,245 |
| March 10, 2026 | 7.51 | 7.79 | 7.79 | 8.13 | 7.32 | 34,538 |
| March 09, 2026 | 6.84 | 7.75 | 7.75 | 8.05 | 6.75 | 65,586 |
| March 06, 2026 | 6.79 | 7.31 | 0 | 10.76 | 6.22 | 228,617 |
| March 05, 2026 | 9 | 7.75 | 0 | 9.4 | 7.14 | 46,960 |
| March 04, 2026 | 9.45 | 9.31 | 0 | 9.96 | 8.6 | 57,493 |
| March 03, 2026 | 12.51 | 12.39 | 0 | 12.75 | 11.84 | 8,710 |
| March 02, 2026 | 13.01 | 12.44 | 0 | 13.21 | 12.23 | 6,592 |
| February 27, 2026 | 14 | 13.21 | 0 | 14.16 | 12.93 | 30,118 |
| February 26, 2026 | 14.5 | 14.47 | 0 | 14.9 | 13.75 | 22,333 |
| February 25, 2026 | 13.41 | 14.46 | 0 | 14.46 | 13.41 | 3,618 |
| February 24, 2026 | 13.5 | 13.88 | 0 | 14.08 | 13.33 | 3,618 |
| February 23, 2026 | 14.5 | 13.63 | 0 | 14.5 | 13.62 | 7,131 |
| February 20, 2026 | 15 | 14.04 | 0 | 15 | 13.87 | 6,602 |
| February 19, 2026 | 14.35 | 14.95 | 0 | 15.38 | 13.75 | 18,610 |
| February 18, 2026 | 13.83 | 13.86 | 0 | 14.61 | 13.28 | 4,715 |
| February 17, 2026 | 14 | 13.81 | 0 | 14.82 | 13.35 | 12,984 |
| February 13, 2026 | 12.5 | 14 | 0 | 14 | 12.5 | 4,540 |
| February 12, 2026 | 12.95 | 13 | 0 | 13 | 12.26 | 6,365 |
| February 11, 2026 | 12.51 | 12.75 | 0 | 13 | 11.51 | 14,360 |
| February 10, 2026 | 13.25 | 12.52 | 0 | 13.51 | 12.5 | 9,630 |
| February 09, 2026 | 13.88 | 13 | 0 | 13.98 | 12.8 | 8,198 |
| February 06, 2026 | 14.21 | 13.73 | 0 | 14.69 | 13.5 | 9,959 |
| February 05, 2026 | 13.83 | 14.01 | 0 | 14.03 | 12.6 | 12,588 |
| February 04, 2026 | 13.95 | 14.02 | 0 | 14.18 | 13.42 | 8,812 |
| February 03, 2026 | 14.76 | 14.04 | 0 | 17.08 | 13.5 | 28,204 |
| February 02, 2026 | 14.35 | 14.84 | 0 | 15.7 | 13.89 | 13,520 |
| January 30, 2026 | 14.7 | 15.19 | 0 | 17.75 | 13.89 | 79,971 |
| January 29, 2026 | 15.84 | 14.93 | 0 | 16 | 14.79 | 14,667 |
| January 28, 2026 | 17.29 | 15.86 | 0 | 17.29 | 15.42 | 9,740 |
| January 27, 2026 | 16.56 | 16.95 | 0 | 16.99 | 16.5 | 3,912 |
| January 26, 2026 | 17.4 | 16.83 | 0 | 17.76 | 16.5 | 4,798 |
| January 23, 2026 | 17.9 | 17.5 | 0 | 18.34 | 17.26 | 4,267 |
| January 22, 2026 | 16.49 | 18.28 | 0 | 18.43 | 16.38 | 7,270 |
| January 21, 2026 | 16 | 16.7 | 0 | 16.7 | 16 | 3,054 |
| January 20, 2026 | 17.11 | 15.91 | 0 | 17.11 | 15.91 | 7,024 |
| January 16, 2026 | 16.7 | 16.81 | 0 | 17.22 | 16.15 | 4,475 |
| January 15, 2026 | 16 | 16.32 | 0 | 17.23 | 15.75 | 10,375 |
| January 14, 2026 | 16.5 | 15.9 | 0 | 16.5 | 15.27 | 10,304 |
| January 13, 2026 | 16.31 | 15.69 | 0 | 16.46 | 15.6 | 11,909 |
| January 12, 2026 | 19.3 | 16.25 | 0 | 19.55 | 15.35 | 36,415 |
| January 09, 2026 | 20 | 19.45 | 0 | 20.85 | 18.52 | 42,662 |
| January 08, 2026 | 19.11 | 19.5 | 0 | 19.76 | 18.4 | 11,126 |
| January 07, 2026 | 17.89 | 19.31 | 0 | 19.5 | 17.2 | 11,798 |
| January 06, 2026 | 18.2 | 17.46 | 0 | 18.28 | 17.01 | 9,298 |
| January 05, 2026 | 18.76 | 17.95 | 0 | 19 | 17.77 | 10,047 |
| January 02, 2026 | 17 | 18.19 | 0 | 18.43 | 16.2 | 8,908 |
| December 31, 2025 | 16.35 | 16.56 | 0 | 16.95 | 16.11 | 14,332 |
| December 30, 2025 | 16.96 | 16.94 | 0 | 17.26 | 14.95 | 24,592 |