Tevogen Bio Holdings Inc (TVGN) Historical Stock Data

0.82 ↓0.07 (-7.87%)

As of May 17, 2024, 1:38pm EST.

Historical Data

In the past 30 trading days, TVGN is down -5.51% a day on average. There have been 8 days where Tevogen Bio Holdings Inc closed green and 22 days where TVGN closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-17	0.88	0.82	↓$0.06 (-6.82%)	0.80	0.91	427.48K
2024-05-16	0.91	0.89	↓$0.02 (-2.20%)	0.89	0.95	345.09K
2024-05-15	0.94	0.97	↑$0.03 (3.14%)	0.90	1.00	651.49K
2024-05-14	0.95	0.92	↓$0.03 (-3.16%)	0.90	1.02	1.57M
2024-05-13	1.43	1.00	↓$0.43 (-30.07%)	0.98	1.48	20.85M
2024-05-10	1.00	0.98	↓$0.02 (-1.55%)	0.96	1.00	52.45K
2024-05-09	1.00	0.99	↓$0.01 (-0.86%)	0.97	1.01	134.33K
2024-05-08	1.00	1.00	↑$0.00 (0.00%)	0.96	1.00	86.17K
2024-05-07	1.01	0.99	↓$0.02 (-1.93%)	0.95	1.01	220.42K
2024-05-06	0.98	0.96	↓$0.02 (-1.88%)	0.95	0.99	115.96K
2024-05-03	0.96	0.97	↑$0.01 (1.40%)	0.95	1.00	74.08K
2024-05-02	1.00	0.99	↓$0.01 (-1.38%)	0.97	1.03	80.66K
2024-05-01	0.93	0.97	↑$0.04 (4.30%)	0.93	1.04	180.38K
2024-04-30	1.02	1.00	↓$0.02 (-1.90%)	0.96	1.05	238.54K
2024-04-29	0.98	1.00	↑$0.02 (2.00%)	0.86	1.05	722.68K
2024-04-26	1.20	1.00	↓$0.20 (-16.60%)	0.93	1.20	10.75M
2024-04-25	1.51	0.85	↓$0.66 (-43.71%)	0.80	1.54	263.36K
2024-04-24	1.70	1.50	↓$0.20 (-11.76%)	1.46	1.79	400.98K
2024-04-23	1.65	1.65	↑$0.00 (0.00%)	1.49	1.68	102.08K
2024-04-22	1.84	1.67	↓$0.17 (-9.24%)	1.65	1.85	33.87K
2024-04-19	2.16	1.85	↓$0.31 (-14.35%)	1.75	2.16	209.62K
2024-04-18	2.17	2.12	↓$0.05 (-2.30%)	2.10	2.21	41.79K
2024-04-17	2.42	2.29	↓$0.14 (-5.58%)	2.23	2.42	63.83K
2024-04-16	2.38	2.36	↓$0.02 (-0.84%)	2.25	2.40	26.60K
2024-04-15	2.38	2.35	↓$0.02 (-1.05%)	2.30	2.53	206.19K
2024-04-12	2.47	2.45	↓$0.02 (-0.81%)	2.36	2.49	179.91K
2024-04-11	2.47	2.47	↑$0.00 (0.00%)	2.22	2.73	398.31K
2024-04-10	2.37	2.45	↑$0.08 (3.38%)	2.34	2.57	237.99K
2024-04-09	2.62	2.35	↓$0.27 (-10.31%)	2.25	2.62	242.48K
2024-04-08	3.04	2.70	↓$0.34 (-11.18%)	2.61	3.06	192.42K