2m 2m 2m 2m 2m 2m 2m
Tevogen (TVGN)
NASDAQ
$5.48-$0.52 (-8.67%)
Price as of Nov 12, 2026 4:00 AM EST- $100.6MMarket Cap
- -74.23%1-Year Change
- BiotechnologyIndustry
Tevogen (TVGN)
$5.48-$0.52 (-8.67%)
- 1 Month-11.50%Low Price$5.56High Price$7.11
- 3 Months-9.77%Low Price$5.56High Price$7.85
- 1 Year-74.23%Low Price$7.76High Price$11.67
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/11/2026 | 5.98 | 6.00 | 5.91 | 6.00 | +4.90% | 3,134 |
11/10/2026 | 5.97 | 5.97 | 5.72 | 5.72 | -2.05% | 1,662 |
11/09/2026 | 5.75 | 5.92 | 5.74 | 5.84 | +4.47% | 2,621 |
11/06/2026 | 5.50 | 5.59 | 5.01 | 5.59 | +0.54% | 37,191 |
11/05/2026 | 5.32 | 5.64 | 5.29 | 5.56 | -2.80% | 3,953 |
11/04/2026 | 5.67 | 5.99 | 5.67 | 5.72 | -3.38% | 2,606 |
11/03/2026 | 5.51 | 6.01 | 5.51 | 5.92 | +5.90% | 6,234 |
11/02/2026 | 5.99 | 5.99 | 5.59 | 5.59 | -5.25% | 5,989 |
10/30/2026 | 5.95 | 6.32 | 5.80 | 5.90 | -2.48% | 2,993 |
10/29/2026 | 6.08 | 6.40 | 5.87 | 6.05 | -3.04% | 19,013 |
10/28/2026 | 6.11 | 7.00 | 6.00 | 6.24 | -0.64% | 21,466 |
10/27/2026 | 6.12 | 6.70 | 6.12 | 6.28 | +0.48% | 5,139 |
10/26/2026 | 6.52 | 6.70 | 6.19 | 6.25 | -4.29% | 9,428 |
10/23/2026 | 6.81 | 6.81 | 6.35 | 6.53 | -4.11% | 39,414 |
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 |