TVGN
TEVOGEN BIO (TVGN)
NASDAQ
$9.00+$0.53 (+6.27%)
Price as of Jun 03, 2026 7:02 PM EDT
  • $33.1M
    Market Cap
  • -86.77%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +14.30%
    Low Price$6.77
    High Price$11.57
  • 3 Months
    +5,360.99%
    Low Price$0.16
    High Price$11.57
  • 1 Year
    +551.54%
    Low Price$0.16
    High Price$11.57
Date
Open
High
Low
Close
Change (%)
Volume
06/02/2026
8.00
8.85
7.63
8.47
+5.22%
19,144
06/01/2026
8.01
8.29
7.73
8.05
+1.77%
17,703
05/29/2026
7.51
8.04
7.50
7.91
-1.62%
25,772
05/28/2026
6.98
9.50
6.98
8.04
+11.82%
81,940
05/27/2026
9.50
9.50
6.17
7.19
-16.40%
147,242
05/26/2026
9.94
9.94
8.33
8.60
-10.51%
19,082
05/22/2026
11.74
11.74
9.60
9.61
-16.90%
46,935
05/21/2026
10.57
12.00
9.94
11.57
+10.35%
23,877
05/20/2026
10.00
10.63
9.36
10.48
+6.18%
9,674
05/19/2026
8.49
9.98
8.01
9.87
+11.15%
41,241
05/18/2026
8.20
8.88
7.66
8.88
+11.70%
15,178
05/15/2026
9.41
9.41
7.79
7.95
-15.61%
20,835
05/15/2026
-$1.61 Earnings
05/14/2026
6.57
9.80
6.57
9.42
+39.14%
177,577
05/13/2026
7.38
7.38
6.51
6.77
-2.87%
12,360
05/12/2026
6.76
9.00
6.41
6.97
-0.43%
68,186
05/11/2026
7.10
7.40
7.00
7.00
-6.42%
4,627
05/08/2026
7.50
7.50
7.00
7.48
0.00%
8,842
05/07/2026
6.95
7.49
6.95
7.48
+5.80%
7,533
05/06/2026
7.27
7.27
6.84
7.07
-4.07%
8,698
05/05/2026
7.45
7.50
7.33
7.37
-0.54%
12,959
05/04/2026
6.54
7.50
6.54
7.41
+11.26%
8,522
05/01/2026
6.90
6.90
6.41
6.66
+0.30%
7,249
04/30/2026
6.42
6.83
6.42
6.64
+3.43%
7,430
04/29/2026
6.50
6.77
6.40
6.42
-1.08%
10,592
04/28/2026
6.99
7.00
6.47
6.49
-7.29%
10,307
04/27/2026
7.79
7.86
6.80
7.00
-7.28%
24,654
04/24/2026
6.82
7.55
6.82
7.55
+7.70%
11,711
04/23/2026
7.50
8.20
6.90
7.01
-13.88%
19,323
04/22/2026
8.92
9.00
8.00
8.14
-5.90%
13,297
04/21/2026
9.30
9.40
7.65
8.65
+4.22%
71,529
04/20/2026
7.55
8.93
7.43
8.30
+12.47%
38,664
04/17/2026
6.59
7.65
6.59
7.38
+16.04%
28,106
04/16/2026
6.81
6.81
6.15
6.36
-1.24%
11,978
04/15/2026
5.99
6.60
5.99
6.44
+7.69%
20,123
04/14/2026
5.68
6.06
5.67
5.98
+7.17%
25,833
04/13/2026
5.59
5.91
5.48
5.58
-2.62%
24,076
04/10/2026
5.80
6.03
5.33
5.73
-2.22%
26,531
04/09/2026
5.88
6.11
5.65
5.86
+0.86%
24,686
04/08/2026
5.06
5.84
5.06
5.81
+16.67%
40,719
04/07/2026
4.73
5.00
4.73
4.98
+0.10%
8,141
04/06/2026
4.44
5.11
4.37
4.98
+11.55%
23,558
04/02/2026
4.37
4.46
4.20
4.46
-0.45%
17,959
04/01/2026
4.46
4.58
4.30
4.48
-0.88%
23,547
03/31/2026
4.39
4.53
4.21
4.52
+5.36%
37,298
03/31/2026
-$2.10 Earnings
03/30/2026
4.36
4.54
4.14
4.29
-1.72%
18,048
03/27/2026
4.89
4.99
4.18
4.37
-8.30%
39,567
03/26/2026
5.25
5.33
4.68
4.76
-8.11%
58,532
03/25/2026
5.23
5.64
5.00
5.18
-0.77%
29,063
03/24/2026
5.51
5.51
5.07
5.22
-5.95%
23,511
03/23/2026
5.25
5.56
5.23
5.55
+6.32%
40,383
03/20/2026
5.15
5.35
4.89
5.22
-1.69%
64,064
03/19/2026
5.20
5.33
5.04
5.31
-0.38%
23,115
03/18/2026
5.22
5.34
5.00
5.33
+3.09%
38,029
03/17/2026
5.57
5.69
5.12
5.17
-7.35%
40,887
03/16/2026
5.86
6.16
4.92
5.58
+3.72%
75,928
03/13/2026
6.44
7.48
5.20
5.38
-15.67%
130,414
03/12/2026
7.12
7.23
6.36
6.38
-14.71%
33,351
03/11/2026
7.65
7.65
6.95
7.48
-3.98%
27,245
03/10/2026
7.51
8.13
7.32
7.79
+0.52%
34,755
03/09/2026
6.84
8.05
6.75
7.75
+6.02%
65,976
03/06/2026
6.79
10.76
6.22
7.31
-5.74%
230,962
03/06/2026
1:50 Split
03/05/2026
9.00
9.40
7.14
7.76
-16.70%
2,347,977
03/04/2026
9.45
9.96
8.60
9.31
-24.83%
2,874,668
03/03/2026
12.51
12.75
11.84
12.39
-0.44%
435,520
03/02/2026
13.01
13.21
12.23
12.44
-5.83%
329,619
02/27/2026
14.00
14.16
12.93
13.21
-8.71%
1,505,881
02/26/2026
14.50
14.90
13.75
14.47
+0.07%
1,116,649
02/25/2026
13.41
14.46
13.41
14.46
+4.22%
163,666
02/24/2026
13.50
14.08
13.33
13.88
+1.80%
82,558
02/23/2026
14.50
14.50
13.62
13.63
-2.92%
356,547
02/20/2026
15.00
15.00
13.87
14.04
-6.09%
330,078
02/19/2026
14.35
15.38
13.75
14.95
+7.86%
930,493
02/18/2026
13.83
14.61
13.28
13.86
+0.40%
235,727
02/17/2026
14.00
14.82
13.35
13.81
-1.39%
649,185
02/13/2026
12.50
14.00
12.50
14.00
+7.69%
226,976
02/12/2026
12.95
13.00
12.27
13.00
+2.00%
318,249
02/11/2026
12.51
13.00
11.51
12.75
+1.80%
717,971
02/10/2026
13.25
13.51
12.50
12.52
-3.69%
481,517
02/09/2026
13.88
13.98
12.80
13.00
-5.32%
409,898
02/06/2026
14.21
14.69
13.50
13.73
-1.96%
497,935
02/05/2026
13.83
14.03
12.60
14.01
-0.11%
629,381
02/04/2026
13.95
14.18
13.42
14.02
-0.11%
440,567
02/03/2026
14.76
17.08
13.50
14.04
-5.39%
1,410,185
02/02/2026
14.35
15.70
13.89
14.84
-2.30%
676,008
01/30/2026
14.71
17.75
13.89
15.19
+1.74%
3,998,531
01/29/2026
15.84
16.00
14.79
14.93
-5.90%
733,335
01/28/2026
17.29
17.29
15.42
15.86
-6.43%
486,967
01/27/2026
16.56
17.00
16.50
16.95
+0.74%
195,566
01/26/2026
17.40
17.76
16.50
16.83
-3.83%
239,864
01/23/2026
17.90
18.34
17.26
17.50
-4.29%
213,338
01/22/2026
16.49
18.43
16.38
18.28
+9.46%
363,520
01/21/2026
16.00
16.70
16.00
16.70
+4.97%
152,659
01/20/2026
17.11
17.11
15.91
15.91
-5.33%
351,197
01/16/2026
16.70
17.22
16.15
16.81
+2.97%
223,729
01/15/2026
16.00
17.23
15.75
16.32
+2.67%
518,730
01/14/2026
16.50
16.50
15.27
15.90
+1.31%
515,171
01/13/2026
16.31
16.46
15.60
15.69
-3.45%
595,442