Tevogen Bio Inc. (TVGN)
NASDAQ: TVGN
· Real-Time Price · USD
0.95
-0.03 (-3.06%)
At close: Aug 15, 2025, 3:59 PM
0.94
-0.51%
After-hours: Aug 15, 2025, 07:49 PM EDT
TVGN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 0.97 | 0.99 | 0.94 | 0.95 | 0.95 | -3.06% | 721,551 |
| Aug 14, 2025 | 1.01 | 1.02 | 0.97 | 0.98 | 0.98 | -2.97% | 704,240 |
| Aug 13, 2025 | 0.96 | 1.10 | 0.94 | 1.01 | 1.01 | 5.21% | 1,403,100 |
| Aug 12, 2025 | 0.97 | 1.00 | 0.95 | 0.96 | 0.96 | -2.04% | 558,580 |
| Aug 11, 2025 | 0.90 | 1.02 | 0.87 | 0.98 | 0.98 | 8.89% | 2,498,500 |
| Aug 8, 2025 | 0.88 | 0.91 | 0.83 | 0.90 | 0.90 | 3.45% | 925,049 |
| Aug 7, 2025 | 0.95 | 1.01 | 0.86 | 0.87 | 0.87 | -8.42% | 1,698,507 |
| Aug 6, 2025 | 1.00 | 1.03 | 0.93 | 0.95 | 0.95 | -5.00% | 2,962,000 |
| Aug 5, 2025 | 0.99 | 1.40 | 0.98 | 1.00 | 1.00 | 1.01% | 12,953,400 |
| Aug 4, 2025 | 1.01 | 1.02 | 0.97 | 0.99 | 0.99 | -1.00% | 282,101 |
| Aug 1, 2025 | 1.00 | 1.03 | 0.98 | 1.00 | 1.00 | 1.01% | 385,500 |
| Jul 31, 2025 | 1.02 | 1.03 | 0.98 | 0.99 | 0.99 | -2.94% | 448,112 |
| Jul 30, 2025 | 1.04 | 1.08 | 1.00 | 1.02 | 1.02 | -1.92% | 896,438 |
| Jul 29, 2025 | 1.10 | 1.11 | 1.04 | 1.04 | 1.04 | -3.70% | 313,325 |
| Jul 28, 2025 | 1.06 | 1.10 | 1.05 | 1.08 | 1.08 | 1.89% | 438,200 |
| Jul 25, 2025 | 1.07 | 1.09 | 1.04 | 1.06 | 1.06 | -0.93% | 477,223 |
| Jul 24, 2025 | 1.10 | 1.10 | 1.07 | 1.07 | 1.07 | -0.93% | 333,800 |
| Jul 23, 2025 | 1.12 | 1.14 | 1.08 | 1.08 | 1.08 | -2.70% | 667,912 |
| Jul 22, 2025 | 1.14 | 1.16 | 1.10 | 1.11 | 1.11 | -3.48% | 609,043 |
| Jul 21, 2025 | 1.20 | 1.22 | 1.13 | 1.15 | 1.15 | -6.50% | 1,001,503 |