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)

1.290 -0.050 (-3.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 (%)
May 30, 2025 1.330 1.400 1.270 1.290 1,604,704 -0.05(-3.73%)
May 29, 2025 1.290 1.350 1.290 1.340 416,658 +0.03(+2.29%)
May 28, 2025 1.290 1.340 1.270 1.310 307,903 +0.02(+1.55%)
May 27, 2025 1.320 1.350 1.250 1.290 752,165 -0.02(-1.53%)
May 23, 2025 1.200 1.400 1.190 1.310 1,376,214 +0.08(+6.50%)
May 22, 2025 1.170 1.260 1.150 1.230 521,999 +0.05(+4.24%)
May 21, 2025 1.170 1.190 1.160 1.180 335,028 +0.02(+1.72%)
May 20, 2025 1.160 1.220 1.130 1.160 384,027 +0.01(+0.87%)
May 19, 2025 1.100 1.160 1.090 1.150 275,027 +0.02(+1.77%)
May 16, 2025 1.140 1.150 1.110 1.130 273,626 -0.02(-1.74%)
May 15, 2025 1.090 1.150 1.080 1.150 379,678 +0.05(+4.55%)
May 14, 2025 1.160 1.160 1.095 1.100 379,551 -0.06(-5.17%)
May 13, 2025 1.200 1.230 1.120 1.160 1,608,131 -0.03(-2.52%)
May 12, 2025 1.110 1.200 1.110 1.190 1,334,572 +0.10(+9.17%)
May 09, 2025 1.090 1.129 1.070 1.090 729,818 +0.00(+0.00%)
May 08, 2025 1.040 1.100 1.035 1.090 464,653 +0.05(+4.81%)
May 07, 2025 1.030 1.045 1.010 1.040 401,468 -0.01(-0.95%)
May 06, 2025 1.060 1.080 1.035 1.050 372,646 -0.01(-0.94%)
May 05, 2025 1.000 1.090 0.9830 1.060 808,659 +0.05(+4.95%)
May 02, 2025 0.9900 1.030 0.9700 1.010 773,787 +0.03(+3.23%)
May 01, 2025 1.010 1.060 0.9580 0.9784 1,564,575 -0.05(-5.01%)
Apr 30, 2025 0.9900 1.080 0.9300 1.030 2,320,564 +0.02(+1.98%)
Apr 29, 2025 1.100 1.100 0.9603 1.010 12,403,188 +0.07(+7.74%)
Apr 28, 2025 0.9900 1.010 0.9241 0.9374 7,081,720 -0.05(-5.52%)
Apr 25, 2025 0.9984 1.005 0.9717 0.9922 283,248 -0.02(-1.76%)
Apr 24, 2025 1.020 1.020 0.9700 1.010 219,989 -0.01(-0.98%)
Apr 23, 2025 0.9600 1.030 0.9600 1.020 322,754 +0.05(+5.25%)
Apr 22, 2025 0.9700 0.9898 0.9373 0.9691 247,633 +0.04(+3.95%)
Apr 21, 2025 0.9600 0.9708 0.9100 0.9323 313,712 -0.05(-4.83%)
Apr 17, 2025 1.010 1.030 0.9200 0.9796 537,092 -0.04(-3.96%)
Apr 16, 2025 1.020 1.050 0.9900 1.020 508,719 -0.03(-2.86%)
Apr 15, 2025 1.050 1.130 1.010 1.050 743,877 +0.00(+0.00%)
Apr 14, 2025 1.070 1.080 1.010 1.050 407,180 -0.03(-2.78%)
Apr 11, 2025 1.040 1.110 0.9800 1.080 686,396 +0.08(+8.00%)
Apr 10, 2025 1.070 1.080 0.9800 1.000 470,523 -0.12(-10.71%)
Apr 09, 2025 0.9700 1.250 0.9300 1.120 2,476,735 +0.16(+16.67%)
Apr 08, 2025 1.030 1.050 0.9600 0.9600 305,607 -0.07(-6.80%)
Apr 07, 2025 0.9600 1.040 0.9311 1.030 310,571 +0.12(+13.49%)
Apr 04, 2025 1.000 1.010 0.8900 0.9076 742,749 -0.09(-9.24%)
Apr 03, 2025 1.050 1.080 1.000 1.000 538,599 -0.07(-6.54%)
Apr 02, 2025 1.080 1.105 1.041 1.070 166,213 -0.02(-1.83%)
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 Of Service.