TVGN
Tevogen (TVGN)
NASDAQ
$6.70-$0.11 (-1.63%)
Price as of Oct 22, 2026 4:09 PM EDT
  • $41.9M
    Market Cap
  • -79.53%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -13.32%
    Low Price$6.44
    High Price$7.85
  • 3 Months
    +58.62%
    Low Price$4.49
    High Price$7.85
  • 1 Year
    -79.53%
    Low Price$7.76
    High Price$11.67
Date
Open
High
Low
Close
Change (%)
Volume
10/22/2026
6.58
7.15
6.58
6.81
+5.74%
35,948
10/21/2026
6.44
6.44
6.44
6.44
-5.57%
737
10/20/2026
6.70
6.85
6.70
6.82
+0.74%
1,699
10/19/2026
6.86
7.10
6.77
6.77
-4.24%
1,912
10/16/2026
6.90
7.07
6.75
7.07
-0.14%
2,303
10/15/2026
6.38
7.09
6.38
7.08
+8.83%
1,511
10/14/2026
6.77
7.10
6.40
6.51
-8.50%
2,503
10/13/2026
6.57
7.11
6.50
7.11
+6.46%
4,325
10/12/2026
6.99
6.99
6.42
6.68
-1.50%
3,353
10/09/2026
7.15
7.15
6.78
6.78
-3.97%
2,750
10/08/2026
6.68
7.44
5.87
7.06
+8.78%
30,172
10/07/2026
7.10
7.10
6.49
6.49
0.00%
1,758
10/06/2026
6.56
6.56
6.46
6.49
-1.67%
2,838
10/05/2026
6.90
6.97
6.57
6.60
-5.44%
3,477
10/02/2026
6.59
7.01
6.59
6.98
+3.87%
1,621
10/01/2026
6.35
6.99
6.35
6.72
+1.51%
6,537
09/30/2026
6.57
7.23
6.57
6.62
-1.93%
1,925
09/29/2026
6.96
7.07
6.75
6.75
-0.15%
1,377
09/28/2026
7.44
7.50
6.76
6.76
-6.76%
15,631
09/25/2026
7.70
7.70
7.25
7.25
-7.64%
5,572
09/24/2026
7.44
7.85
7.04
7.85
+0.51%
2,925
09/22/2026
7.58
7.81
7.43
7.81
+5.11%
2,794
09/21/2026
7.81
7.81
7.43
7.43
-4.87%
1,777
09/18/2026
7.43
7.81
7.43
7.81
+1.30%
20,472
09/17/2026
7.32
7.71
7.32
7.71
-1.15%
2,453
09/16/2026
7.04
7.80
7.04
7.80
+0.65%
2,758
09/15/2026
7.57
7.77
7.52
7.75
+3.20%
2,610
09/14/2026
7.12
7.85
7.12
7.51
+2.04%
15,398
09/11/2026
6.97
7.90
6.97
7.36
+0.96%
72,674
09/10/2026
7.26
7.29
7.04
7.29
-0.68%
2,489
09/09/2026
7.22
7.34
7.10
7.34
+0.14%
4,079
09/08/2026
7.32
7.33
6.96
7.33
-0.14%
3,167
09/04/2026
7.12
7.34
6.94
7.34
+2.37%
1,961
09/03/2026
7.17
7.17
6.90
7.17
0.00%
5,562
09/02/2026
7.00
7.17
7.00
7.17
0.00%
1,506
09/01/2026
6.73
7.17
6.72
7.17
+2.72%
2,747
08/31/2026
6.80
6.98
6.80
6.98
+1.31%
8,549
08/28/2026
6.55
6.93
6.55
6.89
+2.07%
2,625
08/27/2026
6.70
6.76
6.70
6.75
+0.75%
3,477
08/26/2026
6.79
6.79
6.65
6.70
-3.87%
1,917
08/25/2026
6.62
6.97
6.53
6.97
+2.35%
2,622
08/24/2026
6.44
6.90
6.44
6.81
+0.89%
4,700
08/21/2026
6.23
6.87
6.23
6.75
+5.97%
13,040
08/20/2026
6.34
6.41
6.34
6.37
-0.78%
3,048
08/19/2026
6.50
6.50
6.00
6.42
+1.74%
9,112
08/18/2026
6.37
6.37
6.07
6.31
-4.10%
8,876
08/17/2026
6.66
6.72
6.50
6.58
-4.22%
5,874
08/14/2026
5.90
6.87
5.90
6.87
+4.57%
8,214
08/14/2026
-$1.52 Earnings
08/13/2026
6.52
6.59
6.32
6.57
+1.55%
5,847
08/12/2026
6.81
6.87
6.29
6.47
-2.71%
12,302
08/11/2026
6.21
6.65
6.21
6.65
+4.07%
6,862
08/10/2026
6.28
6.52
6.03
6.39
-1.24%
6,713
08/07/2026
6.34
6.63
5.93
6.47
-0.15%
10,822
08/06/2026
6.45
6.63
6.30
6.48
-5.40%
10,707
08/05/2026
6.70
7.00
6.37
6.85
-2.14%
12,627
08/04/2026
7.00
7.09
6.73
7.00
-0.28%
9,094
08/03/2026
7.23
7.36
6.43
7.02
-0.43%
20,859
07/31/2026
7.11
7.18
6.41
7.05
+4.91%
10,664
07/30/2026
6.12
7.42
6.12
6.72
+13.13%
24,207
07/29/2026
5.59
6.12
5.30
5.94
+6.26%
12,533
07/28/2026
5.50
5.60
4.74
5.59
+0.36%
22,495
07/27/2026
4.47
5.57
4.47
5.57
+24.05%
20,265
07/24/2026
4.41
4.49
4.15
4.49
+1.81%
8,491
07/23/2026
3.95
4.41
3.82
4.41
+4.01%
8,529
07/22/2026
4.34
4.34
4.07
4.24
+4.43%
14,085
07/21/2026
3.85
4.16
3.77
4.06
+4.37%
17,359
07/20/2026
4.26
4.26
3.64
3.89
-7.60%
15,169
07/17/2026
4.34
4.37
4.15
4.21
-4.54%
8,821
07/16/2026
4.76
4.78
4.01
4.41
-7.74%
19,863
07/15/2026
5.09
5.16
4.54
4.78
-4.78%
25,474
07/14/2026
5.17
5.17
5.02
5.02
+0.40%
9,051
07/13/2026
5.11
5.19
5.00
5.00
-1.19%
14,823
07/10/2026
5.52
5.52
5.02
5.06
-10.28%
26,627
07/09/2026
5.76
5.76
5.35
5.64
+8.46%
11,888
07/08/2026
5.69
5.69
5.01
5.20
-5.45%
16,737
07/07/2026
5.91
5.91
5.43
5.50
-6.14%
11,335
07/06/2026
5.95
6.01
5.84
5.86
+1.56%
3,434
07/02/2026
6.16
6.16
5.60
5.77
+0.52%
12,892
07/01/2026
6.10
6.75
5.74
5.74
+1.41%
37,209
06/30/2026
6.28
6.28
5.52
5.66
-10.02%
23,051
06/29/2026
7.50
7.53
6.28
6.29
-10.14%
64,965
06/26/2026
9.82
9.82
7.00
7.00
-26.62%
83,615
06/25/2026
9.81
10.02
8.79
9.54
-2.85%
25,787
06/24/2026
9.74
10.41
9.19
9.82
+3.26%
7,980
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