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 )

0.5219 +0.0242 (+4.86%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 30, 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 (%)
Aug 30, 2024 0.5040 0.5300 0.4833 0.5219 97,591 +0.02(+4.86%)
Aug 29, 2024 0.5090 0.5579 0.4900 0.4977 104,765 +0.01(+3.04%)
Aug 28, 2024 0.5727 0.5727 0.4830 0.4830 99,519 -0.03(-5.18%)
Aug 27, 2024 0.5950 0.5950 0.5000 0.5094 114,598 -0.03(-6.27%)
Aug 26, 2024 0.6077 0.6139 0.5250 0.5435 93,521 -0.04(-6.29%)
Aug 23, 2024 0.6240 0.6240 0.5633 0.5800 145,170 -0.02(-3.48%)
Aug 22, 2024 0.6400 0.6400 0.5800 0.6009 165,227 -0.02(-2.77%)
Aug 21, 2024 0.6200 0.6542 0.5701 0.6180 43,025 +0.00(+0.13%)
Aug 20, 2024 0.6500 0.6750 0.6078 0.6172 51,290 -0.03(-5.05%)
Aug 19, 2024 0.7100 0.7104 0.5998 0.6500 190,501 -0.05(-7.14%)
Aug 16, 2024 0.7200 0.7360 0.6800 0.7000 154,487 -0.02(-2.37%)
Aug 15, 2024 0.7100 0.7382 0.7044 0.7170 46,946 -0.01(-1.12%)
Aug 14, 2024 0.6670 0.7400 0.6670 0.7251 216,126 +0.05(+6.63%)
Aug 13, 2024 0.6000 0.6959 0.5540 0.6800 104,092 +0.08(+12.58%)
Aug 12, 2024 0.6400 0.6700 0.6000 0.6040 39,682 -0.04(-6.09%)
Aug 09, 2024 0.6108 0.6999 0.5810 0.6432 137,376 +0.03(+4.76%)
Aug 08, 2024 0.5292 0.6498 0.5000 0.6140 399,420 +0.01(+0.82%)
Aug 07, 2024 0.5000 0.7400 0.4788 0.6090 2,341,658 +0.15(+32.74%)
Aug 06, 2024 0.4577 0.4939 0.4180 0.4588 321,228 +0.00(+0.13%)
Aug 05, 2024 0.4930 0.5464 0.4500 0.4582 266,167 -0.10(-18.32%)
Aug 02, 2024 0.6224 0.6355 0.5555 0.5610 1,575,672 -0.06(-9.37%)
Aug 01, 2024 0.6466 0.6594 0.6030 0.6190 167,878 -0.02(-3.28%)
Jul 31, 2024 0.6900 0.6880 0.6300 0.6400 181,343 -0.01(-1.54%)
Jul 30, 2024 0.6800 0.6891 0.6416 0.6500 161,269 -0.02(-2.99%)
Jul 29, 2024 0.7000 0.7065 0.6551 0.6700 247,594 -0.01(-1.47%)
Jul 26, 2024 0.6966 0.6966 0.6683 0.6800 114,935 -0.01(-1.45%)
Jul 25, 2024 0.7172 0.7172 0.6800 0.6900 124,594 -0.02(-2.50%)
Jul 24, 2024 0.7300 0.7495 0.6905 0.7077 92,873 -0.04(-5.63%)
Jul 23, 2024 0.7504 0.7732 0.7000 0.7499 146,448 -0.02(-3.08%)
Jul 22, 2024 0.8100 0.8100 0.7320 0.7737 115,336 -0.02(-3.05%)
Jul 19, 2024 0.7889 0.8200 0.7638 0.7980 218,923 +0.02(+2.44%)
Jul 18, 2024 0.7237 0.8400 0.6940 0.7790 296,969 +0.05(+6.73%)
Jul 17, 2024 0.7400 0.7400 0.6910 0.7299 80,110 -0.00(-0.01%)
Jul 16, 2024 0.7100 0.7500 0.6900 0.7300 113,568 +0.02(+2.83%)
Jul 15, 2024 0.7000 0.7100 0.6835 0.7099 68,636 -0.01(-0.71%)
Jul 12, 2024 0.6750 0.7150 0.6688 0.7150 125,422 +0.02(+2.16%)
Jul 11, 2024 0.6700 0.7600 0.6650 0.6999 860,897 +0.01(+1.43%)
Jul 10, 2024 0.6900 0.6900 0.6687 0.6900 76,501 +0.02(+2.89%)
Jul 09, 2024 0.6777 0.6900 0.6549 0.6706 43,365 -0.03(-3.93%)
Jul 08, 2024 0.7000 0.7191 0.6530 0.6980 177,595 -0.00(-0.29%)
Jul 05, 2024 0.6830 0.7295 0.6780 0.7000 73,444 +0.01(+2.06%)
Jul 03, 2024 0.7450 0.7450 0.6800 0.6859 41,902 -0.03(-3.53%)
Jul 02, 2024 0.7000 0.7511 0.7000 0.7110 56,386 -0.02(-2.87%)
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.