Skip to main content

Tevogen Bio Holdings Inc. - Common Stock (NQ: TVGN )

0.7099 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 0.7000 0.7100 0.6835 0.7099 68,636 -0.01(-0.71%)
Jul 12, 2024 0.6750 0.7150 0.6688 0.7150 125,422 +0.02(+2.16%)
Jul 11, 2024 0.6700 0.7600 0.6650 0.6999 860,897 +0.01(+1.43%)
Jul 10, 2024 0.6900 0.6900 0.6687 0.6900 76,501 +0.02(+2.89%)
Jul 09, 2024 0.6777 0.6900 0.6549 0.6706 43,365 -0.03(-3.93%)
Jul 08, 2024 0.7000 0.7191 0.6530 0.6980 177,595 -0.00(-0.29%)
Jul 05, 2024 0.6830 0.7295 0.6780 0.7000 73,444 +0.01(+2.06%)
Jul 03, 2024 0.7450 0.7450 0.6800 0.6859 41,902 -0.03(-3.53%)
Jul 02, 2024 0.7000 0.7511 0.7000 0.7110 56,386 -0.02(-2.87%)
Jul 01, 2024 0.7400 0.7800 0.7045 0.7320 135,612 +0.01(+1.22%)
Jun 28, 2024 0.7000 0.7400 0.6800 0.7232 1,292,770 -0.01(-0.93%)
Jun 27, 2024 0.7275 0.7497 0.6800 0.7300 221,868 -0.02(-2.67%)
Jun 26, 2024 0.7001 0.7520 0.6610 0.7500 238,549 +0.05(+7.45%)
Jun 25, 2024 0.7850 0.8300 0.6920 0.6980 551,739 -0.08(-10.35%)
Jun 24, 2024 0.7948 0.7948 0.7620 0.7786 75,419 -0.02(-2.66%)
Jun 21, 2024 0.7600 0.8180 0.7577 0.7999 263,846 +0.04(+5.95%)
Jun 20, 2024 0.7890 0.7900 0.7550 0.7550 79,592 -0.04(-5.35%)
Jun 18, 2024 0.8684 0.8684 0.7820 0.7977 178,126 -0.07(-8.31%)
Jun 17, 2024 0.8300 0.8949 0.8205 0.8700 233,474 +0.04(+5.20%)
Jun 14, 2024 0.8475 0.8775 0.7900 0.8270 160,222 -0.05(-5.82%)
Jun 13, 2024 0.8427 0.8799 0.7666 0.8781 219,268 +0.01(+0.93%)
Jun 12, 2024 0.8300 0.8896 0.8024 0.8700 408,892 -0.00(-0.25%)
Jun 11, 2024 0.7983 1.110 0.7882 0.8722 1,777,071 +0.05(+6.50%)
Jun 10, 2024 0.8130 0.8250 0.7902 0.8190 137,273 -0.01(-1.09%)
Jun 07, 2024 0.7800 0.8350 0.7750 0.8280 205,837 -0.06(-7.23%)
Jun 06, 2024 0.7780 0.9496 0.7500 0.8925 1,225,858 +0.12(+14.89%)
Jun 05, 2024 0.7680 0.7997 0.7505 0.7768 86,721 -0.01(-1.01%)
Jun 04, 2024 0.7705 0.7897 0.7631 0.7847 50,964 -0.01(-0.92%)
Jun 03, 2024 0.8253 0.8253 0.7500 0.7920 189,490 -0.02(-1.92%)
May 31, 2024 0.7770 0.8075 0.7610 0.8075 119,032 +0.03(+4.33%)
May 30, 2024 0.8001 0.8192 0.7507 0.7740 101,253 -0.02(-2.89%)
May 29, 2024 0.8000 0.8200 0.7700 0.7970 67,602 +0.00(+0.45%)
May 28, 2024 0.8200 0.8200 0.7891 0.7934 74,104 -0.03(-3.24%)
May 24, 2024 0.8362 0.8362 0.7800 0.8200 127,383 +0.00(+0.00%)
May 23, 2024 0.7932 0.8416 0.7500 0.8200 268,393 +0.05(+5.85%)
May 22, 2024 0.8100 0.8100 0.7698 0.7747 253,664 -0.09(-9.92%)
May 21, 2024 0.7940 0.8600 0.7940 0.8600 1,566,570 +0.08(+10.26%)
May 20, 2024 0.8500 0.8500 0.7599 0.7800 286,108 -0.04(-4.88%)
May 17, 2024 0.8800 0.9080 0.7951 0.8200 440,507 -0.07(-7.87%)
May 16, 2024 0.9100 0.9700 0.8900 0.8900 364,476 -0.08(-8.20%)
May 15, 2024 0.9400 0.9962 0.9000 0.9695 652,530 +0.05(+5.38%)
May 14, 2024 0.9489 1.020 0.9000 0.9200 1,578,667 -0.08(-8.00%)
May 13, 2024 1.430 1.480 0.9840 1.000 21,075,036 +0.02(+1.57%)
May 10, 2024 1.000 1.000 0.9600 0.9845 2,396,308 -0.01(-0.70%)
May 09, 2024 1.000 1.020 0.9657 0.9914 134,502 -0.01(-0.86%)
May 08, 2024 1.000 1.000 0.9580 1.000 87,202 +0.01(+0.96%)
May 07, 2024 1.010 1.010 0.9500 0.9905 221,658 +0.03(+3.18%)
May 06, 2024 0.9800 0.9900 0.9500 0.9600 118,108 -0.01(-1.03%)
May 03, 2024 0.9600 1.000 0.9537 0.9700 74,179 -0.02(-1.64%)
May 02, 2024 1.000 1.030 0.9630 0.9862 88,460 +0.02(+1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.