Tevogen Inc. TVGN
NASDAQ · United States · Health Technology
$6.62-0.14 (-2.07%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $6.62 | -1.93% | $6.57 | $7.23 | $6.57 | 1.70K |
| 2026-09-29 | $6.75 | -0.15% | $6.96 | $7.07 | $6.75 | 1.40K |
| 2026-09-28 | $6.76 | -6.76% | $7.44 | $7.50 | $6.76 | 15.60K |
| 2026-09-25 | $7.25 | -7.64% | $7.70 | $7.70 | $7.25 | 5.60K |
| 2026-09-24 | $7.85 | +0.51% | $7.44 | $7.85 | $7.04 | 2.90K |
| 2026-09-23 | $7.81 | 0.00% | $7.81 | $7.81 | $7.81 | 0 |
| 2026-09-22 | $7.81 | +5.11% | $7.58 | $7.81 | $7.43 | 2.80K |
| 2026-09-21 | $7.43 | -4.87% | $7.81 | $7.81 | $7.43 | 1.80K |
| 2026-09-18 | $7.81 | +1.30% | $7.43 | $7.81 | $7.43 | 20.50K |
| 2026-09-17 | $7.71 | -1.15% | $7.32 | $7.71 | $7.32 | 2.50K |
| 2026-09-16 | $7.80 | +0.65% | $7.04 | $7.80 | $7.04 | 2.80K |
| 2026-09-15 | $7.75 | +3.20% | $7.57 | $7.77 | $7.52 | 2.60K |
| 2026-09-14 | $7.51 | +2.04% | $7.12 | $7.85 | $7.12 | 15.40K |
| 2026-09-11 | $7.36 | +0.96% | $6.97 | $7.90 | $6.97 | 72.70K |
| 2026-09-10 | $7.29 | -0.68% | $7.26 | $7.29 | $7.04 | 2.50K |
| 2026-09-09 | $7.34 | +0.14% | $7.22 | $7.34 | $7.10 | 4.10K |
| 2026-09-08 | $7.33 | -0.14% | $7.32 | $7.33 | $6.96 | 3.20K |
| 2026-09-04 | $7.34 | +2.37% | $7.12 | $7.34 | $6.93 | 2.00K |
| 2026-09-03 | $7.17 | 0.00% | $7.16 | $7.17 | $6.90 | 5.60K |
| 2026-09-02 | $7.17 | 0.00% | $7.00 | $7.17 | $7.00 | 1.50K |
| 2026-09-01 | $7.17 | +2.72% | $6.72 | $7.17 | $6.72 | 2.70K |
| 2026-08-31 | $6.98 | +1.31% | $6.80 | $6.98 | $6.80 | 8.50K |
| 2026-08-28 | $6.89 | +2.07% | $6.55 | $6.93 | $6.55 | 2.60K |
| 2026-08-27 | $6.75 | +0.75% | $6.70 | $6.76 | $6.70 | 3.50K |
| 2026-08-26 | $6.70 | -3.87% | $6.79 | $6.79 | $6.65 | 1.90K |
| 2026-08-25 | $6.97 | +2.35% | $6.62 | $6.97 | $6.53 | 2.60K |
| 2026-08-24 | $6.81 | +0.89% | $6.44 | $6.90 | $6.44 | 4.70K |
| 2026-08-21 | $6.75 | +5.97% | $6.22 | $6.87 | $6.22 | 13.00K |
| 2026-08-20 | $6.37 | -0.78% | $6.34 | $6.41 | $6.34 | 3.00K |
| 2026-08-19 | $6.42 | +1.74% | $6.50 | $6.50 | $6.00 | 9.10K |
| 2026-08-18 | $6.31 | -4.10% | $6.37 | $6.37 | $6.07 | 8.90K |
| 2026-08-17 | $6.58 | -4.22% | $6.66 | $6.72 | $6.50 | 5.90K |
| 2026-08-14 | $6.87 | +4.57% | $5.90 | $6.87 | $5.90 | 8.20K |
| 2026-08-13 | $6.57 | +1.55% | $6.52 | $6.59 | $6.32 | 5.80K |
| 2026-08-12 | $6.47 | -2.71% | $6.81 | $6.87 | $6.29 | 12.30K |
| 2026-08-11 | $6.65 | +4.07% | $6.20 | $6.65 | $6.20 | 6.90K |
| 2026-08-10 | $6.39 | -1.24% | $6.28 | $6.52 | $6.03 | 6.70K |
| 2026-08-07 | $6.47 | -0.15% | $6.34 | $6.63 | $5.93 | 10.80K |
| 2026-08-06 | $6.48 | -5.40% | $6.45 | $6.63 | $6.30 | 10.70K |
| 2026-08-05 | $6.85 | -2.14% | $6.70 | $7.00 | $6.37 | 12.60K |
| 2026-08-04 | $7.00 | -0.28% | $7.00 | $7.09 | $6.73 | 9.10K |
| 2026-08-03 | $7.02 | -0.43% | $7.23 | $7.36 | $6.43 | 20.90K |
| 2026-07-31 | $7.05 | +4.91% | $7.11 | $7.18 | $6.41 | 10.70K |
| 2026-07-30 | $6.72 | +13.13% | $6.12 | $7.42 | $6.12 | 24.20K |
| 2026-07-29 | $5.94 | +6.26% | $5.59 | $6.12 | $5.30 | 12.50K |
| 2026-07-28 | $5.59 | +0.36% | $5.50 | $5.60 | $4.74 | 22.60K |
| 2026-07-27 | $5.57 | +24.05% | $4.47 | $5.57 | $4.47 | 20.20K |
| 2026-07-24 | $4.49 | +1.81% | $4.41 | $4.49 | $4.14 | 8.40K |
| 2026-07-23 | $4.41 | +4.01% | $3.95 | $4.41 | $3.82 | 8.50K |
| 2026-07-22 | $4.24 | +4.43% | $4.34 | $4.34 | $4.07 | 14.10K |
| 2026-07-21 | $4.06 | +4.37% | $3.85 | $4.16 | $3.77 | 17.20K |
| 2026-07-20 | $3.89 | -7.60% | $4.26 | $4.26 | $3.64 | 15.20K |
| 2026-07-17 | $4.21 | -4.54% | $4.34 | $4.37 | $4.15 | 8.80K |
| 2026-07-16 | $4.41 | -7.74% | $4.76 | $4.78 | $4.01 | 19.80K |
| 2026-07-15 | $4.78 | -4.78% | $5.09 | $5.16 | $4.54 | 25.50K |
| 2026-07-14 | $5.02 | +0.40% | $5.17 | $5.17 | $5.02 | 9.10K |
| 2026-07-13 | $5.00 | -1.19% | $5.11 | $5.19 | $5.00 | 14.80K |
| 2026-07-10 | $5.06 | -10.28% | $5.52 | $5.52 | $5.02 | 26.60K |
| 2026-07-09 | $5.64 | +8.46% | $5.76 | $5.76 | $5.35 | 11.90K |
| 2026-07-08 | $5.20 | -5.45% | $5.68 | $5.68 | $5.01 | 16.70K |
| 2026-07-07 | $5.50 | -6.14% | $5.91 | $5.91 | $5.43 | 11.30K |
| 2026-07-06 | $5.86 | +1.56% | $5.95 | $6.01 | $5.84 | 3.40K |
| 2026-07-02 | $5.77 | +0.52% | $6.16 | $6.16 | $5.60 | 12.90K |
| 2026-07-01 | $5.74 | +1.41% | $6.09 | $6.74 | $5.74 | 37.20K |
| 2026-06-30 | $5.66 | -10.02% | $6.28 | $6.28 | $5.52 | 23.00K |
| 2026-06-29 | $6.29 | -10.14% | $7.50 | $7.53 | $6.28 | 64.90K |
| 2026-06-26 | $7.00 | -26.62% | $9.82 | $9.82 | $7.00 | 83.60K |
| 2026-06-25 | $9.54 | -2.85% | $9.81 | $10.02 | $8.79 | 25.80K |
| 2026-06-24 | $9.82 | +3.26% | $9.74 | $10.41 | $9.19 | 8.00K |
| 2026-06-23 | $9.51 | -3.16% | $9.75 | $10.01 | $9.28 | 12.90K |
| 2026-06-22 | $9.82 | +3.81% | $8.97 | $10.10 | $8.97 | 11.00K |
| 2026-06-18 | $9.46 | -2.47% | $10.10 | $10.34 | $9.46 | 13.20K |
| 2026-06-17 | $9.70 | +6.01% | $9.55 | $10.32 | $9.32 | 12.70K |
| 2026-06-16 | $9.15 | -8.68% | $10.03 | $10.17 | $9.15 | 12.70K |
| 2026-06-15 | $10.02 | -4.30% | $10.42 | $10.42 | $9.90 | 16.80K |
| 2026-06-12 | $10.47 | -10.28% | $12.00 | $12.02 | $9.92 | 23.00K |
| 2026-06-11 | $11.67 | +10.09% | $10.60 | $12.00 | $10.56 | 14.70K |
| 2026-06-10 | $10.60 | -1.40% | $10.76 | $11.62 | $10.40 | 44.60K |
| 2026-06-09 | $10.75 | -7.65% | $11.88 | $11.88 | $9.80 | 33.40K |
| 2026-06-08 | $11.64 | +11.17% | $10.35 | $11.76 | $9.76 | 24.50K |
| 2026-06-05 | $10.47 | +6.19% | $9.95 | $10.95 | $9.58 | 100.60K |
| 2026-06-04 | $9.86 | +8.83% | $8.89 | $9.98 | $8.77 | 16.40K |
| 2026-06-03 | $9.06 | +6.97% | $8.18 | $9.92 | $8.18 | 15.20K |
| 2026-06-02 | $8.47 | +5.22% | $8.00 | $8.85 | $7.63 | 19.10K |
| 2026-06-01 | $8.05 | +1.77% | $8.01 | $8.29 | $7.73 | 17.70K |
| 2026-05-29 | $7.91 | -1.62% | $7.51 | $8.04 | $7.50 | 25.80K |
| 2026-05-28 | $8.04 | +11.82% | $6.98 | $9.50 | $6.98 | 81.90K |
| 2026-05-27 | $7.19 | -16.40% | $9.50 | $9.50 | $6.17 | 146.70K |
| 2026-05-26 | $8.60 | -10.51% | $9.94 | $9.94 | $8.33 | 19.10K |
| 2026-05-22 | $9.61 | -16.90% | $11.74 | $11.74 | $9.60 | 46.90K |