Tevogen Bio Holdings Inc (TVGN)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.051168 | -4.22468229015 | 1.211168 | 1.41 | 1.06 | 885543 | 1.21371106 | CS |
| 4 | -0.27 | -18.8811188811 | 1.43 | 1.69 | 1.06 | 787178 | 1.41696238 | CS |
| 12 | 0.1541 | 15.3196142758 | 1.0059 | 1.92 | 0.8565 | 2449316 | 1.46776237 | CS |
| 26 | 0.7398 | 176.059019515 | 0.4202 | 3.09 | 0.2556 | 9594668 | 1.54877046 | CS |
| 52 | -6.52 | -84.8958333333 | 7.68 | 7.7333 | 0.2556 | 5029338 | 1.54816119 | CS |
| 156 | -2.94 | -71.7073170732 | 4.1 | 21.09 | 0.2556 | 4763515 | 1.5512484 | CS |
| 260 | -2.94 | -71.7073170732 | 4.1 | 21.09 | 0.2556 | 4763515 | 1.5512484 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 1.1399999 | 0.04 | 3.64 | 1.1399999 | 1.19 | 1.065 | 538651 |
| 1741304100 | 1.1 | -0.09 | -7.56 | 1.19 | 1.19 | 1.06 | 735337 |
| 1741217700 | 1.19 | -0.08 | -6.30 | 1.28 | 1.295 | 1.16 | 767601 |
| 1741131300 | 1.27 | 0.09 | 7.63 | 1.2 | 1.41 | 1.185 | 1749439 |
| 1741044900 | 1.18 | -0.1 | -7.81 | 1.28 | 1.32 | 1.175 | 779000 |
| 1740785700 | 1.28 | 0.03 | 2.40 | 1.24 | 1.29 | 1.1917 | 443854 |
| 1740699300 | 1.25 | 0.01 | 0.81 | 1.26 | 1.32 | 1.245 | 315962 |
| 1740612900 | 1.24 | 0.04 | 3.33 | 1.21 | 1.275 | 1.21 | 338056 |
| 1740526500 | 1.2 | -0.12 | -9.09 | 1.3 | 1.32 | 1.2 | 658289 |
| 1740440100 | 1.32 | -0.1 | -6.71 | 1.42 | 1.42 | 1.3 | 480339 |
| 1740180900 | 1.415 | -0.14 | -8.71 | 1.54 | 1.54 | 1.3899999 | 820527 |
| 1740094500 | 1.55 | -0.02 | -1.27 | 1.55 | 1.57 | 1.51 | 554566 |
| 1740008100 | 1.57 | -0.06 | -3.68 | 1.605 | 1.6299999 | 1.55 | 524801 |
| 1739921700 | 1.6299999 | 0.05 | 3.16 | 1.6 | 1.67 | 1.58 | 664055 |
| 1739576100 | 1.58 | 0.02 | 1.28 | 1.55 | 1.58 | 1.48 | 1171459 |
| 1739489700 | 1.56 | -0.1 | -6.02 | 1.6299999 | 1.69 | 1.52 | 1116592 |
| 1739403300 | 1.66 | 0.12 | 7.79 | 1.51 | 1.66 | 1.48 | 1110440 |
| 1739316900 | 1.54 | -0.01 | -0.65 | 1.56 | 1.59 | 1.52 | 437963 |
| 1739230500 | 1.55 | 0.08 | 5.44 | 1.46 | 1.59 | 1.43 | 1387934 |
| 1738971300 | 1.47 | 0.05 | 3.52 | 1.43 | 1.5 | 1.3899999 | 1080897 |
| 1738884900 | 1.42 | -0.06 | -4.05 | 1.45 | 1.495 | 1.3899999 | 660470 |
| 1738798500 | 1.48 | 0.01 | 0.68 | 1.47 | 1.51 | 1.45 | 609518 |
| 1738712100 | 1.47 | 0.01 | 0.68 | 1.46 | 1.54 | 1.4 | 1244573 |
| 1738625700 | 1.46 | -0.03 | -2.01 | 1.4 | 1.56 | 1.4 | 1773153 |
| 1738366500 | 1.49 | 0.15 | 11.19 | 1.365 | 1.54 | 1.35 | 1602076 |
| 1738280100 | 1.34 | -0.11 | -7.59 | 1.42 | 1.42 | 1.3 | 1411956 |
| 1738193700 | 1.45 | -0.08 | -5.23 | 1.5 | 1.65 | 1.3799999 | 3077280 |
| 1738107300 | 1.53 | -0.15 | -8.93 | 1.49 | 1.62 | 1.36 | 5075575 |
| 1738020900 | 1.68 | 0.33 | 24.44 | 1.84 | 1.92 | 1.425 | 57709491 |
| 1737761700 | 1.35 | 0 | 0.00 | 1.48 | 1.57 | 1.33 | 7114424 |
| 1737675300 | 1.35 | 0 | 0.00 | 1.35 | 1.35 | 1.35 | 0 |
| 1737588900 | 1.35 | 0.06 | 4.65 | 1.31 | 1.3799999 | 1.27 | 1319417 |
| 1737502500 | 1.29 | 0.01 | 0.78 | 1.29 | 1.33 | 1.25 | 706699 |
| 1737156900 | 1.28 | 0.07 | 5.79 | 1.23 | 1.3 | 1.205 | 605343 |
| 1737070500 | 1.21 | -0.04 | -3.20 | 1.29 | 1.29 | 1.21 | 480451 |
| 1736984100 | 1.25 | 0.01 | 0.81 | 1.26 | 1.31 | 1.18 | 726597 |
| 1736897700 | 1.24 | -0.14 | -10.14 | 1.35 | 1.35 | 1.18 | 1240928 |
| 1736811300 | 1.3799999 | -0.07 | -4.83 | 1.3799999 | 1.45 | 1.33 | 928752 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
