TVGN - Tevogen Bio Holdings Inc.
1.09
0 0%
Share volume: 721,892
Last Updated: 05-09-2025
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$1.09
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-09-2025 | $1.09 | $1.09 | $1.13 | $1.13 | $1.07 | $1.07 | $1.09 | $1.09 | 721,892 | $721,892.00 |
| 05-08-2025 | $1.04 | $1.04 | $1.10 | $1.10 | $1.04 | $1.04 | $1.09 | $1.09 | 464,835 | $464,835.00 |
| 05-07-2025 | $1.03 | $1.03 | $1.05 | $1.05 | $1.01 | $1.01 | $1.04 | $1.04 | 415,627 | $415,627.00 |
| 05-06-2025 | $1.06 | $1.06 | $1.08 | $1.08 | $1.04 | $1.04 | $1.05 | $1.05 | 374,213 | $374,213.00 |
| 05-05-2025 | $1.00 | $1.00 | $1.09 | $1.09 | $0.98 | $0.98 | $1.06 | $1.06 | 813,994 | $813,994.00 |
| 05-02-2025 | $0.99 | $0.99 | $1.03 | $1.03 | $0.97 | $0.97 | $1.01 | $1.01 | 773,787 | $773,787.00 |
| 05-01-2025 | $1.01 | $1.01 | $1.06 | $1.06 | $0.96 | $0.96 | $0.98 | $0.98 | 1,566,566 | $1,566,566.00 |
| 04-30-2025 | $0.99 | $0.99 | $1.08 | $1.08 | $0.93 | $0.93 | $1.03 | $1.03 | 2,331,342 | $2,331,342.00 |
| 04-29-2025 | $1.10 | $1.10 | $1.10 | $1.10 | $0.96 | $0.96 | $1.01 | $1.01 | 12,435,937 | $12,435,937.00 |
| 04-28-2025 | $0.99 | $0.99 | $1.01 | $1.01 | $0.92 | $0.92 | $0.94 | $0.94 | 7,535,262 | $7,535,262.00 |
