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 )

1.395 -0.105 (-7.00%)
Streaming Delayed Price Updated: 10:40 AM EST, Nov 25, 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 (%)
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%)
Oct 01, 2024 0.3684 0.3940 0.3016 0.3049 232,148 -0.06(-17.24%)
Sep 30, 2024 0.3980 0.4096 0.3640 0.3684 165,160 -0.03(-7.44%)
Sep 27, 2024 0.4186 0.4186 0.3840 0.3980 152,530 -0.01(-2.90%)
Sep 26, 2024 0.4170 0.4350 0.3966 0.4099 122,113 -0.01(-3.07%)
Sep 25, 2024 0.4200 0.4255 0.4100 0.4229 67,731 -0.01(-1.65%)
Sep 24, 2024 0.4300 0.4350 0.4135 0.4300 120,337 +0.00(+0.28%)
Sep 23, 2024 0.4600 0.4600 0.4200 0.4288 111,653 -0.03(-6.78%)
Sep 20, 2024 0.4400 0.4660 0.4240 0.4600 372,213 +0.02(+4.55%)
Sep 19, 2024 0.4649 0.4800 0.4338 0.4400 63,085 +0.01(+1.71%)
Sep 18, 2024 0.4723 0.4723 0.4153 0.4326 39,787 -0.02(-3.91%)
Sep 17, 2024 0.4700 0.5030 0.4300 0.4502 236,098 -0.01(-1.57%)
Sep 16, 2024 0.4890 0.4900 0.4411 0.4574 84,728 -0.02(-4.51%)
Sep 13, 2024 0.4827 0.5130 0.4616 0.4790 305,092 -0.02(-3.23%)
Sep 12, 2024 0.4357 0.5183 0.4210 0.4950 250,258 +0.06(+12.78%)
Sep 11, 2024 0.4590 0.4600 0.4145 0.4389 504,706 -0.01(-1.66%)
Sep 10, 2024 0.4275 0.4547 0.4200 0.4463 75,205 +0.03(+6.57%)
Sep 09, 2024 0.4202 0.4771 0.4000 0.4188 523,117 -0.00(-0.48%)
Sep 06, 2024 0.4574 0.4574 0.4100 0.4208 55,190 -0.03(-6.49%)
Sep 05, 2024 0.4910 0.4990 0.4376 0.4500 167,347 -0.03(-5.32%)
Sep 04, 2024 0.4870 0.4954 0.4601 0.4753 109,068 +0.00(+0.91%)
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.