Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

0.8200 -0.0700 (-7.87%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 30, 2024 0.9600 1.050 0.9553 1.000 239,055 +0.00(+0.01%)
Apr 29, 2024 0.9803 1.050 0.8600 0.9999 747,470 -0.00(-0.01%)
Apr 26, 2024 1.200 1.200 0.9300 1.000 10,794,160 +0.15(+17.65%)
Apr 25, 2024 1.510 1.540 0.8030 0.8500 317,193 -0.65(-43.33%)
Apr 24, 2024 1.700 1.790 1.460 1.500 401,193 -0.15(-9.09%)
Apr 23, 2024 1.650 1.680 1.490 1.650 105,917 -0.02(-1.20%)
Apr 22, 2024 1.840 1.850 1.650 1.670 34,070 -0.18(-9.73%)
Apr 19, 2024 2.160 2.160 1.750 1.850 209,858 -0.27(-12.74%)
Apr 18, 2024 2.180 2.230 2.102 2.120 45,066 -0.17(-7.22%)
Apr 17, 2024 2.420 2.420 2.230 2.285 65,232 -0.07(-3.18%)
Apr 16, 2024 2.360 2.400 2.250 2.360 26,948 +0.01(+0.43%)
Apr 15, 2024 2.350 2.530 2.300 2.350 207,287 -0.10(-4.08%)
Apr 12, 2024 2.470 2.490 2.360 2.450 180,055 -0.02(-0.81%)
Apr 11, 2024 2.470 2.730 2.220 2.470 399,163 +0.02(+0.82%)
Apr 10, 2024 2.370 2.570 2.340 2.450 240,172 +0.10(+4.26%)
Apr 09, 2024 2.620 2.620 2.239 2.350 242,562 -0.35(-12.96%)
Apr 08, 2024 3.000 3.080 2.610 2.700 193,727 -0.22(-7.53%)
Apr 05, 2024 3.440 3.440 2.840 2.920 515,561 -0.48(-14.12%)
Apr 04, 2024 4.730 4.780 2.950 3.400 19,067,132 +0.78(+29.78%)
Apr 03, 2024 2.950 2.982 2.584 2.620 20,180 -0.33(-11.19%)
Apr 02, 2024 3.150 3.340 2.940 2.950 9,994 -0.28(-8.55%)
Apr 01, 2024 3.790 3.790 3.170 3.226 49,194 -0.52(-13.98%)
Mar 28, 2024 3.710 3.750 3.450 3.750 14,276 +0.28(+8.05%)
Mar 27, 2024 4.000 4.000 3.357 3.470 14,559 -0.41(-10.65%)
Mar 26, 2024 3.900 4.060 3.500 3.884 18,254 -0.09(-2.16%)
Mar 25, 2024 4.330 4.508 3.970 3.970 7,220 -0.41(-9.38%)
Mar 22, 2024 4.500 4.700 4.200 4.381 4,433 +0.11(+2.60%)
Mar 21, 2024 4.590 4.723 4.270 4.270 8,570 -0.17(-3.83%)
Mar 20, 2024 4.720 4.750 4.440 4.440 3,369 -0.10(-2.20%)
Mar 19, 2024 4.800 5.420 4.540 4.540 15,074 -0.31(-6.39%)
Mar 18, 2024 5.600 6.250 4.850 4.850 39,887 -1.32(-21.39%)
Mar 15, 2024 6.000 6.530 5.648 6.170 32,257 -0.33(-5.08%)
Mar 14, 2024 6.260 6.500 6.050 6.500 4,077 +0.00(+0.00%)
Mar 13, 2024 6.090 6.500 6.090 6.500 1,443 -0.18(-2.62%)
Mar 12, 2024 6.420 6.950 6.400 6.675 6,571 +0.12(+1.91%)
Mar 11, 2024 6.340 7.610 6.340 6.550 6,280 -0.45(-6.43%)
Mar 08, 2024 7.210 7.220 6.590 7.000 10,864 -0.38(-5.15%)
Mar 07, 2024 7.707 7.733 7.220 7.380 4,485 -0.28(-3.66%)
Mar 06, 2024 7.410 8.350 7.020 7.660 13,964 -0.06(-0.78%)
Mar 05, 2024 8.490 8.490 6.940 7.720 6,650 -0.10(-1.28%)
Mar 04, 2024 6.600 7.820 6.600 7.820 5,547 +0.77(+10.92%)
Mar 01, 2024 7.550 8.260 7.050 7.050 11,754 -0.72(-9.27%)
Feb 29, 2024 8.210 8.301 7.770 7.770 5,682 +0.06(+0.78%)
Feb 28, 2024 7.970 7.970 7.410 7.710 4,322 +0.32(+4.33%)
Feb 27, 2024 8.310 8.310 6.730 7.390 6,485 -0.37(-4.77%)
Feb 26, 2024 7.950 7.950 7.270 7.760 5,274 +0.42(+5.79%)
Feb 23, 2024 6.770 7.701 6.750 7.335 5,964 -0.42(-5.35%)
Feb 22, 2024 7.010 7.829 6.480 7.750 11,715 -0.15(-1.89%)
Feb 21, 2024 7.200 7.899 7.010 7.899 15,218 -0.09(-1.13%)
Feb 20, 2024 8.190 8.800 6.870 7.990 49,038 -1.52(-15.98%)
Feb 16, 2024 8.970 9.510 6.443 9.510 68,237 -0.49(-4.90%)
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.