TVGN
TEVOGEN BIO (TVGN)
NASDAQ
$9.82+$0.30 (+3.21%)
Price as of Jun 23, 2026 4:06 PM EDT
  • $41.4M
    Market Cap
  • -83.88%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -1.04%
    Low Price$7.19
    High Price$11.67
  • 3 Months
    +71.35%
    Low Price$4.29
    High Price$11.67
  • 1 Year
    -83.88%
    Low Price$0.16
    High Price$11.67
Date
Open
High
Low
Close
Change (%)
Volume
06/23/2026
9.75
10.01
9.28
9.51
-3.16%
12,858
06/22/2026
8.97
10.10
8.97
9.82
+3.81%
10,972
06/18/2026
10.10
10.34
9.46
9.46
-2.47%
13,177
06/17/2026
9.55
10.32
9.32
9.70
+6.01%
12,664
06/16/2026
10.03
10.17
9.15
9.15
-8.68%
12,726
06/15/2026
10.42
10.42
9.91
10.02
-4.30%
16,777
06/12/2026
12.00
12.03
9.92
10.47
-10.28%
23,051
06/11/2026
10.60
12.00
10.56
11.67
+10.09%
14,746
06/10/2026
10.76
11.62
10.40
10.60
-1.40%
44,595
06/09/2026
11.88
11.88
9.80
10.75
-7.65%
33,426
06/08/2026
10.35
11.76
9.76
11.64
+11.17%
24,531
06/05/2026
9.95
10.95
9.58
10.47
+6.19%
100,571
06/04/2026
8.89
9.98
8.77
9.86
+8.83%
16,444
06/03/2026
8.18
9.92
8.18
9.06
+6.97%
15,172
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