Free Trial

Tevogen Bio (TVGN) Stock Chart & Stock Price History

→ Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (From InvestorPlace) (Ad)
Free TVGN Stock Alerts
$0.82
-0.07 (-7.87%)
(As of 05/17/2024 ET)
Compare
Stock AnalysisChartCompetitorsFinancialsHeadlinesOwnershipSEC FilingsSocial Media

Tevogen Bio Stock Price Performance

5 Day
Performance
-10.87%
1 Month
Performance
-55.68%
3 Month
Performance
-91.38%
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 InvestorPlace
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

TVGN Stock Chart for Sunday, May, 19, 2024

TVGN Chart by TradingView

Tevogen Bio Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$0.89$0.82
-7.87%		$0.91$0.80426,448 shs$12.97 million
05/16/2024$0.97$0.89
-8.20%		$0.95$0.89363,746 shs$14.08 million
05/15/2024$0.92$0.97
+5.38%		$1.00$0.90652,169 shs$15.34 million
05/14/2024$1.00$0.92
-8.00%		$1.02$0.901.57 million shs$14.55 million
05/13/2024$0.98$1.00
+1.57%		$1.48$0.9821.05 million shs$15.82 million
05/10/2024$0.99$0.98
-0.70%		$1.00$0.9651,547 shs$15.58 million
05/09/2024$1.00$0.99
-0.86%		$1.02$0.97134,402 shs$15.68 million
05/08/2024$0.99$1.00
+0.96%		$1.00$0.9686,168 shs$15.82 million
05/07/2024$0.96$0.99
+3.18%		$1.01$0.95221,026 shs$15.67 million
05/06/2024$0.97$0.96
-1.03%		$0.99$0.95115,957 shs$15.19 million
05/03/2024$0.99$0.97
-2.02%		$1.00$0.9574,078 shs$15.35 million
05/02/2024$0.97$0.99
+2.06%		$1.03$0.9686,527 shs$15.66 million
05/01/2024$1.00$0.97
-3.00%		$1.05$0.93181,605 shs$15.35 million
04/30/2024$1.00$1.00
+0.01%		$1.05$0.96238,200 shs$15.82 million
04/29/2024$1.00$1.00
-0.01%		$1.05$0.86724,431 shs$15.82 million
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
Breaking News: Elon Musk Invents New Type of A.I. (Shocking) (Ad)

Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.

Click here for the full story…
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
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 5/19/2024 by MarketBeat.com Staff

From Our Partners
Shocking $16T Elon Musk Crypto Leak
Crypto 101 Media
Next President (Not Trump. Not Biden.)
The Freeport Society
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Urgent Nvidia Warning
Altimetry
41 banks launch ‘crypto dollar’
Stansberry Research
Crypto Pioneer Says: “The last crypto bull market has begun.”
InvestorPlace
Protect Your Bank Account Before It’s Too Late
Weiss Ratings
He Is Giving Away Bitcoin
Crypto Swap Profits