Tevogen Bio Inc.

1.10
-0.10 (-8.33%)
At close: Mar 31, 2025, 3:59 PM

Tevogen Bio Stock Price History

Date Open High Low Close Change % Change Volume
Mar 28, 2025 1.22 1.22 1.18 1.20 0.00 0.00% 239,143
Mar 27, 2025 1.19 1.20 1.13 1.20 0.03 2.56% 229,413
Mar 26, 2025 1.24 1.26 1.17 1.17 -0.06 -4.88% 303,700
Mar 25, 2025 1.25 1.25 1.19 1.23 -0.01 -0.81% 337,745
Mar 24, 2025 1.14 1.24 1.14 1.24 0.10 8.77% 416,500
Mar 21, 2025 1.18 1.18 1.11 1.14 -0.03 -2.56% 465,507
Mar 20, 2025 1.15 1.17 1.12 1.17 0.03 2.63% 231,600
Mar 19, 2025 1.16 1.17 1.12 1.14 -0.01 -0.87% 167,412
Mar 18, 2025 1.16 1.16 1.12 1.15 -0.01 -0.86% 193,900
Mar 17, 2025 1.11 1.16 1.08 1.16 -0.01 -0.85% 869,423
Mar 14, 2025 1.12 1.18 1.12 1.17 0.06 5.41% 213,935
Mar 13, 2025 1.12 1.21 1.08 1.11 0.00 0.00% 602,700
Mar 12, 2025 1.08 1.13 1.05 1.11 0.04 3.74% 627,525
Mar 11, 2025 1.06 1.09 1.02 1.07 0.01 0.94% 364,148
Mar 10, 2025 1.14 1.16 1.05 1.06 -0.08 -7.02% 628,600
Mar 7, 2025 1.14 1.19 1.07 1.14 0.04 3.64% 539,300
Mar 6, 2025 1.19 1.19 1.06 1.10 -0.09 -7.56% 736,700
Mar 5, 2025 1.28 1.30 1.16 1.19 -0.08 -6.30% 771,120
Mar 4, 2025 1.20 1.41 1.19 1.27 0.09 7.63% 1,754,900
Mar 3, 2025 1.28 1.32 1.18 1.18 -0.10 -7.81% 779,200
Feb 28, 2025 1.24 1.29 1.19 1.28 0.03 2.40% 445,712
Feb 27, 2025 1.26 1.32 1.25 1.25 0.01 0.81% 317,012
Feb 26, 2025 1.21 1.27 1.21 1.24 0.04 3.33% 338,400
Feb 25, 2025 1.30 1.32 1.20 1.20 -0.12 -9.09% 659,416
Feb 24, 2025 1.42 1.42 1.30 1.32 -0.10 -7.04% 481,521
Feb 21, 2025 1.54 1.54 1.39 1.42 -0.13 -8.39% 835,300
Feb 20, 2025 1.55 1.57 1.51 1.55 -0.02 -1.27% 561,200
Feb 19, 2025 1.61 1.63 1.55 1.57 -0.06 -3.68% 525,439
Feb 18, 2025 1.60 1.67 1.58 1.63 0.05 3.16% 705,000
Feb 14, 2025 1.55 1.58 1.48 1.58 0.02 1.28% 1,181,705
Feb 13, 2025 1.63 1.69 1.52 1.56 -0.10 -6.02% 1,118,345
Feb 12, 2025 1.51 1.66 1.48 1.66 0.12 7.79% 1,142,300
Feb 11, 2025 1.56 1.59 1.52 1.54 -0.01 -0.65% 438,200
Feb 10, 2025 1.46 1.59 1.43 1.55 0.08 5.44% 1,392,200
Feb 7, 2025 1.43 1.50 1.39 1.47 0.05 3.52% 1,082,200
Feb 6, 2025 1.45 1.50 1.39 1.42 -0.06 -4.05% 661,032
Feb 5, 2025 1.47 1.51 1.45 1.48 0.01 0.68% 613,297
Feb 4, 2025 1.46 1.54 1.40 1.47 0.01 0.68% 1,249,037
Feb 3, 2025 1.42 1.56 1.40 1.46 -0.03 -2.01% 1,782,631
Jan 31, 2025 1.37 1.54 1.35 1.49 0.15 11.19% 1,627,033
Jan 30, 2025 1.42 1.42 1.30 1.34 -0.11 -7.59% 1,429,527
Jan 29, 2025 1.50 1.65 1.38 1.45 -0.08 -5.23% 3,081,600
Jan 28, 2025 1.49 1.62 1.36 1.53 -0.15 -8.93% 5,190,723
Jan 27, 2025 1.84 1.92 1.43 1.68 0.33 24.44% 58,441,125
Jan 24, 2025 1.48 1.57 1.33 1.35 -0.03 -2.17% 7,820,600
Jan 23, 2025 1.33 1.42 1.32 1.38 0.03 2.22% 894,300
Jan 22, 2025 1.31 1.38 1.24 1.35 0.06 4.65% 1,440,647
Jan 21, 2025 1.29 1.33 1.25 1.29 0.01 0.78% 711,149
Jan 17, 2025 1.23 1.30 1.21 1.28 0.07 5.79% 610,500
Jan 16, 2025 1.29 1.29 1.21 1.21 -0.04 -3.20% 484,440