TVGN - Tevogen Bio Holdings Inc.
7.79
0.040 0.513%
Share volume: 34,538
Last Updated: 03-10-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$7.75
0.04
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-10-2026 | $7.51 | $7.51 | $8.13 | $8.13 | $7.32 | $7.32 | $7.79 | $7.79 | 34,538 | $34,538.00 |
| 03-09-2026 | $6.84 | $6.84 | $8.05 | $8.05 | $6.75 | $6.75 | $7.75 | $7.75 | 65,694 | $65,694.00 |
| 03-06-2026 | $6.79 | $6.79 | $10.76 | $10.76 | $6.22 | $6.22 | $7.31 | $7.31 | 230,962 | $230,962.00 |
| 03-05-2026 | $0.18 | $9.00 | $0.19 | $9.40 | $0.14 | $7.14 | $0.16 | $7.76 | 2,347,977 | $46,959.00 |
| 03-04-2026 | $0.19 | $0.19 | $0.20 | $0.20 | $0.17 | $0.17 | $0.19 | $0.19 | 2,874,668 | $2,874,668.00 |
| 03-03-2026 | $0.25 | $0.25 | $0.25 | $0.25 | $0.24 | $0.24 | $0.25 | $0.25 | 435,520 | $435,520.00 |
| 03-02-2026 | $0.26 | $0.26 | $0.26 | $0.26 | $0.24 | $0.24 | $0.25 | $0.25 | 329,619 | $329,619.00 |
| 02-27-2026 | $0.28 | $0.28 | $0.28 | $0.28 | $0.26 | $0.26 | $0.26 | $0.26 | 1,505,881 | $1,505,881.00 |
| 02-26-2026 | $0.29 | $0.29 | $0.30 | $0.30 | $0.27 | $0.27 | $0.29 | $0.29 | 1,116,649 | $1,116,649.00 |
| 02-25-2026 | $0.27 | $0.27 | $0.29 | $0.29 | $0.27 | $0.27 | $0.29 | $0.29 | 163,666 | $163,666.00 |