Tevogen Bio Holdings Inc (TVGN)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2199 | 19.2894736842 | 1.14 | 1.57 | 1.105 | 2760453 | 1.40674616 | CS |
| 4 | 0.3799 | 38.7653061224 | 0.98 | 1.57 | 0.8565 | 1808676 | 1.16247202 | CS |
| 12 | -0.5501 | -28.8010471204 | 1.91 | 3.09 | 0.8565 | 6851866 | 2.09594526 | CS |
| 26 | 0.6599 | 94.2714285714 | 0.7 | 3.09 | 0.2556 | 8630339 | 1.54257828 | CS |
| 52 | -2.7401 | -66.8317073171 | 4.1 | 21.09 | 0.2556 | 5107162 | 1.55397308 | CS |
| 156 | -2.7401 | -66.8317073171 | 4.1 | 21.09 | 0.2556 | 5107162 | 1.55397308 | CS |
| 260 | -2.7401 | -66.8317073171 | 4.1 | 21.09 | 0.2556 | 5107162 | 1.55397308 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736552100 | 1.45 | 0.16 | 12.40 | 1.27 | 1.46 | 1.2 | 1548082 |
| 1736379300 | 1.29 | -0.23 | -15.13 | 1.55 | 1.56 | 1.26 | 2839111 |
| 1736292900 | 1.52 | 0.17 | 12.59 | 1.33 | 1.57 | 1.25 | 3777169 |
| 1736206500 | 1.35 | 0.23 | 20.54 | 1.1399999 | 1.37 | 1.105 | 2877448 |
| 1735947300 | 1.12 | 0.06 | 5.66 | 1.04 | 1.1399999 | 1.04 | 1592476 |
| 1735860900 | 1.06 | 0.03 | 2.91 | 1.03 | 1.118 | 1.0204 | 945019 |
| 1735688100 | 1.03 | -0.02 | -1.90 | 1.05 | 1.085 | 0.9891 | 1475528 |
| 1735601700 | 1.05 | 0.02 | 1.94 | 1.01 | 1.065 | 1.01 | 1066868 |
| 1735342500 | 1.03 | -0.02 | -1.90 | 1.04 | 1.07 | 1 | 1187063 |
| 1735256100 | 1.05 | -0.02 | -1.87 | 1.09 | 1.11 | 1 | 2048581 |
| 1735077840 | 1.07 | 0.06 | 5.94 | 1.02 | 1.27 | 1.0049999 | 3608382 |
| 1734996900 | 1.01 | 0.01 | 1.41 | 0.9799 | 1.06 | 0.95 | 1118224 |
| 1734737700 | 0.996 | 0.0314 | 3.26 | 0.9201 | 1.045 | 0.9103 | 1409134 |
| 1734651300 | 0.9646 | 0.1044 | 12.14 | 0.909 | 1 | 0.865 | 1370772 |
| 1734564900 | 0.8602 | -0.0998 | -10.40 | 0.9897 | 0.9897 | 0.8565 | 1182442 |
| 1734478500 | 0.96 | -0.06 | -5.88 | 1.03 | 1.04 | 0.96 | 1289694 |
| 1734392100 | 1.02 | 0.02 | 2.00 | 0.98 | 1.08 | 0.96 | 1411493 |
| 1734132900 | 1 | -0.01 | -0.99 | 0.99 | 1.025 | 0.9699 | 858909 |
| 1734046500 | 1.01 | -0.01 | -0.98 | 1.02 | 1.065 | 0.9824 | 755679 |
| 1733960100 | 1.02 | 0.02 | 2.25 | 1 | 1.1 | 0.9495 | 1156178 |
| 1733873700 | 0.9976 | -0.0724 | -6.77 | 1.05 | 1.078 | 0.97 | 1740153 |
| 1733787300 | 1.07 | -0.06 | -5.31 | 1.15 | 1.17 | 1.06 | 1108326 |
| 1733528100 | 1.1299999 | 0.08 | 7.62 | 1.09 | 1.16 | 1.07 | 1016068 |
| 1733441700 | 1.05 | -0.08 | -7.08 | 1.11 | 1.1301 | 1.01 | 1868898 |
| 1733355300 | 1.1299999 | -0.05 | -4.24 | 1.18 | 1.19 | 1.11 | 1161922 |
| 1733268900 | 1.18 | 0 | 0.00 | 1.15 | 1.23 | 1.11 | 1047591 |
| 1733182500 | 1.18 | -0.13 | -9.92 | 1.32 | 1.32 | 1.06 | 3278699 |
| 1732917840 | 1.31 | -0.06 | -4.38 | 1.3899999 | 1.3899999 | 1.28 | 1144755 |
| 1732750500 | 1.37 | 0.03 | 2.24 | 1.36 | 1.41 | 1.3 | 1469186 |
| 1732664100 | 1.34 | -0.08 | -5.63 | 1.42 | 1.52 | 1.33 | 1903324 |
| 1732577700 | 1.42 | -0.08 | -5.33 | 1.49 | 1.491 | 1.3799999 | 2015483 |
| 1732318500 | 1.5 | -0.14 | -8.54 | 1.56 | 1.695 | 1.5 | 2515262 |
| 1732232100 | 1.6399999 | 0.22 | 15.49 | 1.4 | 1.7 | 1.3605 | 4255666 |
| 1732145700 | 1.42 | 0.06 | 4.41 | 1.65 | 1.76 | 1.4 | 20808860 |
| 1732059300 | 1.36 | 0.03 | 2.26 | 1.29 | 1.3799999 | 1.26 | 1722674 |
| 1731972900 | 1.33 | -0.13 | -8.90 | 1.3899999 | 1.45 | 1.32 | 1795894 |
| 1731713700 | 1.46 | -0.02 | -1.35 | 1.5 | 1.568 | 1.37 | 1306241 |
| 1731627300 | 1.48 | -0.32 | -17.78 | 1.86 | 1.86 | 1.46 | 2125627 |
| 1731540900 | 1.8 | -0.09 | -4.76 | 1.79 | 1.8799 | 1.62 | 3390184 |
| 1731454500 | 1.89 | 0.5 | 35.97 | 1.3799999 | 1.91 | 1.37 | 7284464 |
| 1731368100 | 1.3899999 | 0.17 | 13.93 | 1.31 | 1.47 | 1.24 | 4882232 |
| 1731108900 | 1.22 | 0.08 | 7.02 | 1.11 | 1.245 | 1.01 | 6515133 |
| 1731022500 | 1.1399999 | -0.16 | -12.31 | 1.24 | 1.3899999 | 1.0301 | 5566477 |
| 1730936100 | 1.3 | -0.42 | -24.42 | 1.71 | 1.74 | 1.25 | 6848578 |
| 1730849700 | 1.72 | -0.24 | -12.24 | 1.94 | 2.07 | 1.69 | 4945966 |
| 1730763300 | 1.96 | -0.41 | -17.30 | 2.33 | 2.36 | 1.9 | 3831949 |
| 1730500500 | 2.37 | -0.16 | -6.32 | 2.46 | 2.6353 | 2.31 | 4218892 |
| 1730414100 | 2.5299999 | 0.07 | 2.85 | 2.52 | 2.5722999 | 2.205 | 5528497 |
| 1730327700 | 2.46 | -0.09 | -3.53 | 2.58 | 2.7 | 2.44 | 3892754 |
| 1730241300 | 2.55 | -0.19 | -6.93 | 2.7599999 | 2.92 | 2.4 | 9093619 |
| 1730154900 | 2.74 | -0.31 | -10.16 | 2.72 | 2.95 | 2.46 | 11284083 |
| 1729895700 | 3.05 | 0.49 | 19.14 | 2.49 | 3.09 | 2.4 | 16743156 |
| 1729809300 | 2.56 | 0.08 | 3.23 | 3.0099999 | 3.0299999 | 2.2 | 46294039 |
| 1729722900 | 2.48 | 0.87 | 54.04 | 1.89 | 2.97 | 1.87 | 134793599 |
| 1729636500 | 1.61 | -0.19 | -10.56 | 1.69 | 1.7 | 1.43 | 7501908 |
| 1729550100 | 1.8 | 0.08 | 4.65 | 1.91 | 2 | 1.61 | 19622708 |
| 1729290900 | 1.72 | 0.34 | 24.64 | 1.61 | 2.19 | 1.56 | 101083829 |
| 1729204500 | 1.3799999 | 0.34 | 32.69 | 1.49 | 2.469 | 1.2507 | 212706146 |
| 1729118100 | 1.04 | -0.33 | -24.09 | 1.34 | 1.43 | 0.97 | 13823611 |
| 1729031700 | 1.37 | 0.28 | 25.69 | 1 | 1.45 | 0.86 | 59977057 |
| 1728945300 | 1.09 | 0.71 | 187.14 | 0.85505 | 1.31 | 0.7426 | 248943823 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
