Free Trial

Tevogen Bio (TVGN) Stock Chart & Stock Price History

→ The Gold Grab of the Century (From Colonial Metals) (Ad)
Free TVGN Stock Alerts
$1.00
+0.15 (+17.65%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesSEC FilingsSocial Media

Tevogen Bio Stock Price Performance

5 Day
Performance
-40.12%
1 Month
Performance
-71.19%
Receive TVGN Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Tevogen Bio and its competitors with MarketBeat's FREE daily newsletter

Ad True Market Insiders
Exposed: 10 CENT Crypto to Explode April 20th?
The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…
Click For My #1 FREE Crypto for 2024

TVGN Stock Chart for Saturday, April, 27, 2024

TVGN Chart by TradingView

Tevogen Bio Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
04/26/2024$0.85$1.00
+17.65%		$1.20$0.9310.77 million shs$15.82 million
04/25/2024$1.50$0.85
-43.33%		$1.54$0.80121,426 shs$13.45 million
04/24/2024$1.65$1.50
-9.09%		$1.79$1.46400,315 shs$23.73 million
04/23/2024$1.67$1.65
-1.20%		$1.68$1.49102,094 shs$26.10 million
04/22/2024$1.85$1.67
-9.73%		$1.85$1.6533,983 shs$26.42 million
04/19/2024$2.12$1.85
-12.74%		$2.16$1.75209,821 shs$29.27 million
04/18/2024$2.29$2.12
-7.42%		$2.23$2.1044,602 shs$33.54 million
04/17/2024$2.36$2.29
-2.97%		$2.42$2.2363,831 shs$36.23 million
04/16/2024$2.35$2.36
+0.43%		$2.40$2.2526,948 shs$37.34 million
04/15/2024$2.45$2.35
-4.08%		$2.53$2.30207,062 shs$37.18 million
04/12/2024$2.47$2.45
-0.81%		$2.49$2.36180,015 shs$38.76 million
04/11/2024$2.45$2.47
+0.82%		$2.73$2.22398,499 shs$39.08 million
04/10/2024$2.35$2.45
+4.26%		$2.57$2.34238,218 shs$38.76 million
04/09/2024$2.70$2.35
-12.96%		$2.62$2.24242,327 shs$37.18 million
04/08/2024$2.92$2.70
-7.53%		$3.08$2.61192,231 shs$42.71 million
04/05/2024$3.40$2.92
-14.12%		$3.44$2.84508,209 shs$46.19 million
04/04/2024$2.62$3.40
+29.78%		$4.78$2.9519.06 million shs$53.79 million
04/03/2024$2.95$2.62
-11.19%		$2.98$2.5815,459 shs$41.45 million
04/02/2024$3.23$2.95
-8.55%		$3.34$2.949,990 shs$46.66 million
04/01/2024$3.75$3.23
-13.98%		$3.79$3.1749,182 shs$51.03 million
03/29/2024$3.75$3.75$3.75$3.4514,276 shs$59.32 million
03/28/2024$3.47$3.75
+8.05%		$3.75$3.4514,276 shs$59.32 million
03/27/2024$3.75$3.47
-7.45%		$4.00$3.3614,545 shs$54.89 million
03/26/2024$3.97$3.75
-5.54%		$4.05$3.5018,242 shs$59.33 million
03/25/2024$4.38$3.97
-9.38%		$4.51$3.977,220 shs$62.81 million
03/22/2024$4.27$4.26
-0.23%		$4.52$4.204,433 shs$67.38 million
03/21/2024$4.44$4.27
-3.83%		$4.72$4.278,570 shs$67.55 million
03/20/2024$4.54$4.44
-2.20%		$4.75$4.443,369 shs$70.24 million
03/19/2024$4.85$4.54
-6.39%		$5.42$4.5414,760 shs$71.82 million
03/18/2024$6.17$4.85
-21.39%		$6.25$4.8539,871 shs$76.73 million
03/15/2024$6.50$6.17
-5.08%		$6.53$5.6532,257 shs$97.61 million
03/14/2024$6.50$6.50$6.50$6.054,027 shs$102.83 million
03/13/2024$6.68$6.50
-2.62%		$6.50$6.091,443 shs$102.83 million
03/12/2024$6.55$6.68
+1.91%		$6.95$6.406,571 shs$105.57 million
03/11/2024$7.00$6.55
-6.43%		$7.61$6.346,280 shs$103.62 million
03/08/2024$7.38$7.00
-5.15%		$7.22$6.5910,864 shs$110.71 million
03/07/2024$7.66$7.38
-3.66%		$7.73$7.224,485 shs$116.75 million
03/06/2024$7.72$7.66
-0.78%		$8.35$7.0213,964 shs$121.18 million
03/05/2024$7.82$7.72
-1.28%		$8.49$6.946,650 shs$122.13 million
03/04/2024$7.05$7.82
+10.92%		$7.82$6.605,547 shs$123.71 million
Exposed: 10 CENT Crypto to Explode April 20th? (Ad)

The man who bought Bitcoin and Ethereum in 2017… and has spotted 44 different coins that have returned over 100%... Is now exposing a 10-cent coin that just partnered with Amazon…

Click For My #1 FREE Crypto for 2024
03/01/2024$7.77$7.05
-9.27%		$8.26$7.0511,754 shs$111.53 million
02/29/2024$7.71$7.77
+0.78%		$8.30$7.775,681 shs$122.92 million
02/28/2024$7.39$7.71
+4.33%		$7.97$7.414,322 shs$121.97 million
02/27/2024$7.76$7.39
-4.77%		$8.31$6.736,484 shs$116.91 million
02/26/2024$7.34$7.76
+5.79%		$7.95$7.275,274 shs$122.76 million
02/23/2024$7.75$7.34
-5.29%		$7.70$6.755,961 shs$116.09 million
02/22/2024$7.90$7.75
-1.90%		$7.83$6.4811,715 shs$122.61 million
02/21/2024$7.51$7.90
+5.19%		$7.90$7.0115,218 shs$124.98 million
02/20/2024$9.51$7.51
-21.03%		$8.74$6.8749,038 shs$118.81 million
02/19/2024$9.51$9.51$9.51$6.4468,200 shs$150.45 million

Related Companies:
This page (NASDAQ:TVGN) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
This AI Trade Machine Made 1,729%* (With 89% Wins)
Prosper Trading Academy
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Bitcoin Rockets To Record High But Buy THIS Instead
Paradigm Press
Jeff Bezos Just Humiliated Elon Musk
InvestorPlace
4 Cryptos BETTER than Bitcoin
True Market Insiders
The World's First "$20 Trillion Drug?"
Behind the Markets