Skip to main content

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

1.070 +0.060 (+5.94%)
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 1.020 1.270 1.005 1.070 3,608,384 +0.06(+5.94%)
Dec 23, 2024 0.9799 1.060 0.9500 1.010 1,118,074 +0.01(+1.41%)
Dec 20, 2024 0.9201 1.045 0.9103 0.9960 1,413,189 +0.03(+2.92%)
Dec 19, 2024 0.9090 1.000 0.8650 0.9677 1,267,781 +0.11(+12.50%)
Dec 18, 2024 0.9897 0.9897 0.8565 0.8602 1,181,442 -0.10(-10.40%)
Dec 17, 2024 1.030 1.040 0.9600 0.9600 1,289,274 -0.06(-5.88%)
Dec 16, 2024 0.9800 1.080 0.9600 1.020 1,410,492 +0.02(+2.00%)
Dec 13, 2024 0.9900 1.025 0.9699 1.000 859,211 -0.01(-0.99%)
Dec 12, 2024 1.020 1.065 0.9824 1.010 755,679 -0.01(-0.98%)
Dec 11, 2024 1.000 1.100 0.9495 1.020 1,141,178 +0.02(+2.25%)
Dec 10, 2024 1.050 1.078 0.9700 0.9976 1,739,453 -0.07(-6.77%)
Dec 09, 2024 1.150 1.170 1.060 1.070 1,108,326 -0.06(-5.31%)
Dec 06, 2024 1.090 1.160 1.070 1.130 1,017,967 +0.08(+7.62%)
Dec 05, 2024 1.110 1.130 1.010 1.050 1,868,648 -0.08(-7.08%)
Dec 04, 2024 1.180 1.190 1.110 1.130 1,161,899 -0.05(-4.24%)
Dec 03, 2024 1.150 1.230 1.110 1.180 1,046,986 +0.00(+0.00%)
Dec 02, 2024 1.320 1.320 1.060 1.180 3,275,289 -0.13(-9.92%)
Nov 29, 2024 1.390 1.390 1.280 1.310 1,144,755 -0.06(-4.38%)
Nov 27, 2024 1.360 1.410 1.300 1.370 1,474,571 +0.03(+2.24%)
Nov 26, 2024 1.420 1.520 1.330 1.340 1,900,310 -0.08(-5.63%)
Nov 25, 2024 1.490 1.491 1.380 1.420 2,063,720 -0.08(-5.33%)
Nov 22, 2024 1.560 1.695 1.500 1.500 2,541,603 -0.14(-8.54%)
Nov 21, 2024 1.400 1.700 1.361 1.640 4,254,807 +0.22(+15.49%)
Nov 20, 2024 1.650 1.760 1.400 1.420 20,808,280 +0.06(+4.41%)
Nov 19, 2024 1.290 1.380 1.260 1.360 1,716,032 +0.03(+2.26%)
Nov 18, 2024 1.390 1.450 1.320 1.330 1,786,504 -0.13(-8.90%)
Nov 15, 2024 1.500 1.568 1.370 1.460 1,309,549 -0.02(-1.35%)
Nov 14, 2024 1.850 1.850 1.460 1.480 2,122,830 -0.32(-17.78%)
Nov 13, 2024 1.790 1.880 1.620 1.800 3,389,226 -0.09(-4.76%)
Nov 12, 2024 1.380 1.910 1.370 1.890 7,284,338 +0.50(+35.97%)
Nov 11, 2024 1.310 1.470 1.240 1.390 4,878,238 +0.17(+13.93%)
Nov 08, 2024 1.110 1.245 1.010 1.220 6,690,473 +0.08(+7.02%)
Nov 07, 2024 1.240 1.390 1.030 1.140 5,559,116 -0.16(-12.31%)
Nov 06, 2024 1.690 1.800 1.250 1.300 6,988,884 -0.42(-24.42%)
Nov 05, 2024 1.940 2.070 1.690 1.720 4,945,690 -0.24(-12.24%)
Nov 04, 2024 2.330 2.360 1.900 1.960 3,830,582 -0.41(-17.30%)
Nov 01, 2024 2.460 2.635 2.310 2.370 4,235,941 -0.16(-6.32%)
Oct 31, 2024 2.520 2.572 2.205 2.530 5,555,310 +0.07(+2.85%)
Oct 30, 2024 2.580 2.700 2.440 2.460 3,908,923 -0.09(-3.53%)
Oct 29, 2024 2.760 2.920 2.400 2.550 9,107,483 -0.19(-6.93%)
Oct 28, 2024 2.720 2.950 2.460 2.740 11,286,385 -0.31(-10.16%)
Oct 25, 2024 2.490 3.090 2.400 3.050 16,951,204 +0.49(+19.14%)
Oct 24, 2024 3.010 3.030 2.200 2.560 46,384,088 +0.08(+3.23%)
Oct 23, 2024 1.890 2.970 1.870 2.480 135,107,648 +0.87(+54.04%)
Oct 22, 2024 1.690 1.700 1.430 1.610 7,528,879 -0.19(-10.56%)
Oct 21, 2024 1.910 2.000 1.610 1.800 19,647,224 +0.08(+4.65%)
Oct 18, 2024 1.610 2.190 1.560 1.720 101,268,152 +0.34(+24.64%)
Oct 17, 2024 1.490 2.470 1.251 1.380 212,788,672 +0.34(+32.69%)
Oct 16, 2024 1.340 1.430 0.9700 1.040 13,856,089 -0.33(-24.09%)
Oct 15, 2024 1.000 1.450 0.8600 1.370 60,529,848 +0.28(+25.69%)
Oct 14, 2024 0.8600 1.310 0.7426 1.090 249,286,544 +0.71(+187.14%)
Oct 11, 2024 0.3000 0.3796 0.2872 0.3796 25,209,396 +0.06(+18.51%)
Oct 10, 2024 0.3093 0.3243 0.2701 0.3203 17,190,960 +0.06(+23.52%)
Oct 09, 2024 0.3000 0.3000 0.2556 0.2593 3,462,924 -0.05(-17.39%)
Oct 08, 2024 0.3099 0.3510 0.2860 0.3139 1,503,739 -0.01(-1.75%)
Oct 07, 2024 0.2790 0.3202 0.2790 0.3195 585,331 +0.04(+14.52%)
Oct 04, 2024 0.3000 0.3100 0.2717 0.2790 484,645 -0.03(-8.40%)
Oct 03, 2024 0.3073 0.3110 0.3046 0.3046 120,495 -0.00(-0.88%)
Oct 02, 2024 0.3200 0.3299 0.3049 0.3073 203,406 +0.00(+0.79%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.