NasdaqGM - Delayed Quote
USD
Tevogen Bio Holdings Inc. (TVGN)
5.90
-0.15
(-2.48%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
5.95
6.32
5.80
5.90
5.90
3,000
Oct 29, 2026
6.08
6.40
5.87
6.05
6.05
19,000
Oct 28, 2026
6.11
7.00
6.00
6.24
6.24
21,500
Oct 27, 2026
6.12
6.70
6.12
6.28
6.28
5,100
Oct 26, 2026
6.52
6.70
6.19
6.25
6.25
9,400
Oct 23, 2026
6.81
6.81
6.35
6.53
6.53
39,400
Oct 22, 2026
6.58
7.15
6.58
6.81
6.81
35,900
Oct 21, 2026
6.44
6.44
6.44
6.44
6.44
700
Oct 20, 2026
6.70
6.85
6.70
6.82
6.82
1,700
Oct 19, 2026
6.86
7.10
6.77
6.77
6.77
1,900
Oct 16, 2026
6.90
7.07
6.75
7.07
7.07
2,300
Oct 15, 2026
6.38
7.09
6.38
7.08
7.08
1,500
Oct 14, 2026
6.77
7.10
6.41
6.51
6.51
2,500
Oct 13, 2026
6.57
7.11
6.50
7.11
7.11
4,300
Oct 12, 2026
6.99
6.99
6.42
6.68
6.68
3,400
Oct 9, 2026
7.15
7.15
6.78
6.78
6.78
2,700
Oct 8, 2026
6.68
7.43
5.87
7.06
7.06
30,200
Oct 7, 2026
7.10
7.10
6.49
6.49
6.49
1,800
Oct 6, 2026
6.56
6.56
6.46
6.49
6.49
2,800
Oct 5, 2026
6.90
6.97
6.57
6.60
6.60
3,500
Oct 2, 2026
6.59
7.01
6.59
6.98
6.98
1,600
Oct 1, 2026
6.35
6.99
6.35
6.72
6.72
6,500
Sep 30, 2026
6.57
7.23
6.57
6.62
6.62
1,700
Sep 29, 2026
6.96
7.07
6.75
6.75
6.75
1,400
Sep 28, 2026
7.44
7.50
6.76
6.76
6.76
15,600
Sep 25, 2026
7.70
7.70
7.25
7.25
7.25
5,600
Sep 24, 2026
7.44
7.85
7.04
7.85
7.85
2,900
Sep 23, 2026
7.81
7.81
7.81
7.81
7.81
-
Sep 22, 2026
7.58
7.81
7.43
7.81
7.81
2,800
Sep 21, 2026
7.81
7.81
7.43
7.43
7.43
1,800
Sep 18, 2026
7.43
7.81
7.43
7.81
7.81
20,500
Sep 17, 2026
7.32
7.71
7.32
7.71
7.71
2,500
Sep 16, 2026
7.04
7.80
7.04
7.80
7.80
2,800
Sep 15, 2026
7.57
7.77
7.52
7.75
7.75
2,600
Sep 14, 2026
7.12
7.85
7.12
7.51
7.51
15,400
Sep 11, 2026
6.97
7.90
6.97
7.36
7.36
72,700
Sep 10, 2026
7.26
7.29
7.04
7.29
7.29
2,500
Sep 9, 2026
7.22
7.34
7.10
7.34
7.34
4,100
Sep 8, 2026
7.32
7.33
6.96
7.33
7.33
3,200
Sep 4, 2026
7.12
7.34
6.93
7.34
7.34
2,000
Sep 3, 2026
7.16
7.17
6.90
7.17
7.17
5,600
Sep 2, 2026
7.00
7.17
7.00
7.17
7.17
1,500
Sep 1, 2026
6.72
7.17
6.72
7.17
7.17
2,700
Aug 31, 2026
6.80
6.98
6.80
6.98
6.98
8,500
Aug 28, 2026
6.55
6.93
6.55
6.89
6.89
2,600
Aug 27, 2026
6.70
6.76
6.70
6.75
6.75
3,500
Aug 26, 2026
6.79
6.79
6.65
6.70
6.70
1,900
Aug 25, 2026
6.62
6.97
6.53
6.97
6.97
2,600
Aug 24, 2026
6.44
6.90
6.44
6.81
6.81
4,700
Aug 21, 2026
6.22
6.87
6.22
6.75
6.75
13,000
Aug 20, 2026
6.34
6.41
6.34
6.37
6.37
3,000
Aug 19, 2026
6.50
6.50
6.00
6.42
6.42
9,100
Aug 18, 2026
6.37
6.37
6.07
6.31
6.31
8,900
Aug 17, 2026
6.66
6.72
6.50
6.58
6.58
5,900
Aug 14, 2026
5.90
6.87
5.90
6.87
6.87
8,200
Aug 13, 2026
6.52
6.59
6.32
6.57
6.57
5,800
Aug 12, 2026
6.81
6.87
6.29
6.47
6.47
12,300
Aug 11, 2026
6.20
6.65
6.20
6.65
6.65
6,900
Aug 10, 2026
6.28
6.52
6.03
6.39
6.39
6,700
Aug 7, 2026
6.34
6.63
5.93
6.47
6.47
10,800
Aug 6, 2026
6.45
6.63
6.30
6.48
6.48
10,700
Aug 5, 2026
6.70
7.00
6.37
6.85
6.85
12,600
Aug 4, 2026
7.00
7.09
6.73
7.00
7.00
9,100
Aug 3, 2026
7.23
7.36
6.43
7.02
7.02
20,900
Jul 31, 2026
7.11
7.18
6.41
7.05
7.05
10,700
Jul 30, 2026
6.12
7.42
6.12
6.72
6.72
24,200
Jul 29, 2026
5.59
6.12
5.30
5.94
5.94
12,500
Jul 28, 2026
5.50
5.60
4.74
5.59
5.59
22,600
Jul 27, 2026
4.47
5.57
4.47
5.57
5.57
20,200
Jul 24, 2026
4.41
4.49
4.14
4.49
4.49
8,400
Jul 23, 2026
3.95
4.41
3.82
4.41
4.41
8,500
Jul 22, 2026
4.34
4.34
4.07
4.24
4.24
14,100
Jul 21, 2026
3.85
4.16
3.77
4.06
4.06
17,200
Jul 20, 2026
4.26
4.26
3.64
3.89
3.89
15,200
Jul 17, 2026
4.34
4.37
4.15
4.21
4.21
8,800
Jul 16, 2026
4.76
4.78
4.01
4.41
4.41
19,800
Jul 15, 2026
5.09
5.16
4.54
4.78
4.78
25,500
Jul 14, 2026
5.17
5.17
5.02
5.02
5.02
9,100
Jul 13, 2026
5.11
5.19
5.00
5.00
5.00
14,800
Jul 10, 2026
5.52
5.52
5.02
5.06
5.06
26,600
Jul 9, 2026
5.76
5.76
5.35
5.64
5.64
11,900
Jul 8, 2026
5.68
5.68
5.01
5.20
5.20
16,700
Jul 7, 2026
5.91
5.91
5.43
5.50
5.50
11,300
Jul 6, 2026
5.95
6.01
5.84
5.86
5.86
3,400
Jul 2, 2026
6.16
6.16
5.60
5.77
5.77
12,900
Jul 1, 2026
6.09
6.74
5.74
5.74
5.74
37,200
Jun 30, 2026
6.28
6.28
5.52
5.66
5.66
23,000
Jun 29, 2026
7.50
7.53
6.28
6.29
6.29
64,900
Jun 26, 2026
9.82
9.82
7.00
7.00
7.00
83,600
Jun 25, 2026
9.81
10.02
8.79
9.54
9.54
25,800
Jun 24, 2026
9.74
10.41
9.19
9.82
9.82
8,000
Jun 23, 2026
9.75
10.01
9.28
9.51
9.51
12,900
Jun 22, 2026
8.97
10.10
8.97
9.82
9.82
11,000
Jun 18, 2026
10.10
10.34
9.46
9.46
9.46
13,200
Jun 17, 2026
9.55
10.32
9.32
9.70
9.70
12,700
Jun 16, 2026
10.03
10.17
9.15
9.15
9.15
12,700
Jun 15, 2026
10.42
10.42
9.90
10.02
10.02
16,800
Jun 12, 2026
12.00
12.02
9.92
10.47
10.47
23,000
Jun 11, 2026
10.60
12.00
10.56
11.67
11.67
14,700
Jun 10, 2026
10.76
11.62
10.40
10.60
10.60
44,600
Jun 9, 2026
11.88
11.88
9.80
10.75
10.75
33,400
Jun 8, 2026
10.35
11.76
9.76
11.64
11.64
24,500
Jun 5, 2026
9.95
10.95
9.58
10.47
10.47
100,600
Jun 4, 2026
8.89
9.98
8.77
9.86
9.86
16,400
Jun 3, 2026
8.18
9.92
8.18
9.06
9.06
15,200
Jun 2, 2026
8.00
8.85
7.63
8.47
8.47
19,100
Jun 1, 2026
8.01
8.29
7.73
8.05
8.05
17,700
May 29, 2026
7.51
8.04
7.50
7.91
7.91
25,800
May 28, 2026
6.98
9.50
6.98
8.04
8.04
81,900
May 27, 2026
9.50
9.50
6.17
7.19
7.19
146,700
May 26, 2026
9.94
9.94
8.33
8.60
8.60
19,100
May 22, 2026
11.74
11.74
9.60
9.61
9.61
46,900
May 21, 2026
10.57
12.00
9.94
11.56
11.56
23,900
May 20, 2026
10.00
10.63
9.35
10.48
10.48
9,700
May 19, 2026
8.49
9.98
8.01
9.87
9.87
40,800
May 18, 2026
8.20
8.88
7.66
8.88
8.88
15,200
May 15, 2026
9.41
9.41
7.79
7.95
7.95
20,600
May 14, 2026
6.57
9.80
6.57
9.42
9.42
177,600
May 13, 2026
7.38
7.38
6.51
6.77
6.77
12,400
May 12, 2026
6.76
9.00
6.41
6.97
6.97
68,100
May 11, 2026
7.10
7.40
7.00
7.00
7.00
4,600
May 8, 2026
7.50
7.50
7.00
7.48
7.48
8,800
May 7, 2026
6.95
7.49
6.95
7.48
7.48
7,500
May 6, 2026
7.26
7.26
6.84
7.07
7.07
8,700
May 5, 2026
7.45
7.50
7.33
7.37
7.37
12,900
May 4, 2026
6.54
7.50
6.54
7.41
7.41
8,500
May 1, 2026
6.90
6.90
6.41
6.66
6.66
7,200
Apr 30, 2026
6.42
6.82
6.42
6.64
6.64
7,400
Apr 29, 2026
6.50
6.77
6.40
6.42
6.42
10,600
Apr 28, 2026
6.99
7.00
6.47
6.49
6.49
10,300
Apr 27, 2026
7.78
7.86
6.80
7.00
7.00
24,700
Apr 24, 2026
6.82
7.55
6.82
7.55
7.55
11,300
Apr 23, 2026
7.50
8.20
6.90
7.01
7.01
19,300
Apr 22, 2026
8.92
9.00
8.00
8.14
8.14
13,300
Apr 21, 2026
9.30
9.40
7.64
8.65
8.65
71,500
Apr 20, 2026
7.55
8.93
7.43
8.30
8.30
38,700
Apr 17, 2026
6.59
7.65
6.59
7.38
7.38
28,100
Apr 16, 2026
6.81
6.81
6.15
6.36
6.36
12,000
Apr 15, 2026
5.99
6.60
5.99
6.44
6.44
19,900
Apr 14, 2026
5.68
6.06
5.67
5.98
5.98
25,700
Apr 13, 2026
5.59
5.91
5.48
5.58
5.58
24,100
Apr 10, 2026
5.80
6.03
5.33
5.73
5.73
26,500
Apr 9, 2026
5.88
6.11
5.65
5.86
5.86
24,700
Apr 8, 2026
5.06
5.84
5.06
5.81
5.81
40,700
Apr 7, 2026
4.73
5.00
4.73
4.98
4.98
8,100
Apr 6, 2026
4.44
5.11
4.37
4.97
4.97
23,500
Apr 2, 2026
4.37
4.46
4.20
4.46
4.46
18,000
Apr 1, 2026
4.46
4.58
4.30
4.48
4.48
23,500
Mar 31, 2026
4.39
4.53
4.21
4.52
4.52
37,300
Mar 30, 2026
4.36
4.54
4.14
4.29
4.29
18,000
Mar 27, 2026
4.89
4.99
4.18
4.36
4.36
39,600
Mar 26, 2026
5.25
5.33
4.68
4.76
4.76
58,300
Mar 25, 2026
5.23
5.64
5.00
5.18
5.18
29,100
Mar 24, 2026
5.51
5.51
5.07
5.22
5.22
23,500
Mar 23, 2026
5.25
5.56
5.23
5.55
5.55
40,400
Mar 20, 2026
5.15
5.35
4.89
5.22
5.22
64,100
Mar 19, 2026
5.20
5.33
5.04
5.31
5.31
23,100
Mar 18, 2026
5.22
5.34
5.00
5.33
5.33
38,000
Mar 17, 2026
5.57
5.69
5.12
5.17
5.17
40,900
Mar 16, 2026
5.86
6.16
4.92
5.58
5.58
75,900
Mar 13, 2026
6.44
7.48
5.20
5.38
5.38
130,400
Mar 12, 2026
7.11
7.23
6.36
6.38
6.38
33,300
Mar 11, 2026
7.65
7.65
6.95
7.48
7.48
27,200
Mar 10, 2026
7.51
8.13
7.32
7.79
7.79
34,500
Mar 9, 2026
6.84
8.05
6.75
7.75
7.75
65,900
Mar 6, 2026
1:50
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Mar 6, 2026
6.79
10.76
6.22
7.31
7.31
231,000
Mar 5, 2026
9.00
9.40
7.15
7.75
7.75
46,810
Mar 4, 2026
9.45
9.95
8.60
9.30
9.30
57,494
Mar 3, 2026
12.50
12.75
11.85
12.40
12.40
8,710
Mar 2, 2026
13.00
13.20
12.25
12.45
12.45
6,592
Feb 27, 2026
14.00
14.15
12.95
13.20
13.20
30,118
Feb 26, 2026
14.50
14.90
13.75
14.45
14.45
22,332
Feb 25, 2026
13.40
14.45
13.40
14.45
14.45
3,274
Feb 24, 2026
13.50
14.10
13.35
13.90
13.90
1,652
Feb 23, 2026
14.50
14.50
13.60
13.65
13.65
7,126
Feb 20, 2026
15.00
15.00
13.85
14.05
14.05
6,598
Feb 19, 2026
14.35
15.40
13.75
14.95
14.95
18,610
Feb 18, 2026
13.85
14.60
13.30
13.85
13.85
4,714
Feb 17, 2026
14.00
14.80
13.35
13.80
13.80
12,982
Feb 13, 2026
12.50
14.00
12.50
14.00
14.00
4,540
Feb 12, 2026
12.95
13.00
12.25
13.00
13.00
6,364
Feb 11, 2026
12.50
13.00
11.50
12.75
12.75
14,360
Feb 10, 2026
13.25
13.50
12.50
12.50
12.50
9,630
Feb 9, 2026
13.90
14.00
12.80
13.00
13.00
8,192
Feb 6, 2026
14.20
14.70
13.50
13.75
13.75
9,958
Feb 5, 2026
13.85
14.05
12.60
14.00
14.00
12,588
Feb 4, 2026
13.95
14.20
13.40
14.00
14.00
8,812
Feb 3, 2026
14.75
17.10
13.50
14.05
14.05
28,204
Feb 2, 2026
14.35
15.70
13.90
14.85
14.85
13,520
Jan 30, 2026
14.70
17.75
13.90
15.20
15.20
79,970
Jan 29, 2026
15.85
16.00
14.80
14.95
14.95
14,666
Jan 28, 2026
17.30
17.30
15.40
15.85
15.85
9,740
Jan 27, 2026
16.55
17.00
16.50
16.95
16.95
3,912
Jan 26, 2026
17.40
17.75
16.50
16.85
16.85
4,798
Jan 23, 2026
17.90
18.35
17.25
17.50
17.50
4,266
Jan 22, 2026
16.50
18.45
16.40
18.30
18.30
7,270
Jan 21, 2026
16.00
16.70
16.00
16.70
16.70
3,054
Jan 20, 2026
17.10
17.10
15.90
15.90
15.90
7,018
Jan 16, 2026
16.70
17.20
16.15
16.80
16.80
4,474
Jan 15, 2026
16.00
17.25
15.75
16.30
16.30
10,374
Jan 14, 2026
16.50
16.50
15.25
15.90
15.90
10,304
Jan 13, 2026
16.30
16.45
15.60
15.70
15.70
11,908
Jan 12, 2026
19.30
19.55
15.35
16.25
16.25
36,414
Jan 9, 2026
20.00
20.85
18.55
19.45
19.45
42,662
Jan 8, 2026
19.10
19.75
18.40
19.50
19.50
11,126
Jan 7, 2026
17.90
19.50
17.20
19.30
19.30
11,798
Jan 6, 2026
18.20
18.30
17.00
17.45
17.45
9,298
Jan 5, 2026
18.75
19.00
17.75
17.95
17.95
10,044
Jan 2, 2026
17.00
18.45
16.20
18.20
18.20
8,908
Dec 31, 2025
16.35
16.95
16.10
16.55
16.55
14,332
Dec 30, 2025
16.95
17.25
14.95
16.95
16.95
24,592
Dec 29, 2025
18.65
18.65
17.00
17.45
17.45
15,356
Dec 26, 2025
19.90
19.90
18.90
19.05
19.05
6,278
Dec 24, 2025
19.95
20.40
18.70
19.80
19.80
7,366
Dec 23, 2025
19.65
19.95
18.65
18.75
18.75
7,546
Dec 22, 2025
19.00
19.60
19.00
19.25
19.25
7,058
Dec 19, 2025
19.00
20.00
18.50
19.00
19.00
20,972
Dec 18, 2025
18.10
19.40
18.10
19.05
19.05
7,278
Dec 17, 2025
19.50
19.50
18.30
18.45
18.45
7,490
Dec 16, 2025
19.45
20.00
18.60
19.20
19.20
9,502
Dec 15, 2025
20.00
20.25
19.75
19.90
19.90
7,052
Dec 12, 2025
20.95
21.45
19.25
20.20
20.20
16,252
Dec 11, 2025
21.25
21.90
20.85
21.50
21.50
15,580
Dec 10, 2025
21.65
22.30
19.50
21.90
21.90
24,538
Dec 9, 2025
21.80
23.30
20.85
22.55
22.55
366,514
Dec 8, 2025
20.40
22.00
19.85
21.80
21.80
11,580
Dec 5, 2025
21.65
22.40
20.00
20.05
20.05
6,556
Dec 4, 2025
20.75
21.70
20.50
21.10
21.10
4,838
Dec 3, 2025
19.40
21.40
19.40
21.40
21.40
5,198
Dec 2, 2025
20.65
21.50
19.25
19.25
19.25
7,134
Dec 1, 2025
22.55
22.60
20.05
20.20
20.20
9,956
Nov 28, 2025
24.85
24.85
22.00
22.05
22.05
6,578
Nov 26, 2025
21.85
24.90
21.85
24.05
24.05
15,730
Nov 25, 2025
21.50
22.00
21.30
21.95
21.95
4,130
Nov 24, 2025
22.75
22.75
21.20
21.20
21.20
5,520
Nov 21, 2025
20.90
23.00
20.25
22.55
22.55
14,962
Nov 20, 2025
23.00
23.30
20.60
20.65
20.65
6,756
Nov 19, 2025
20.35
22.95
20.05
22.45
22.45
6,810
Nov 18, 2025
19.50
21.70
19.50
20.45
20.45
11,078
Nov 17, 2025
21.00
21.00
18.95
19.35
19.35
12,814
Nov 14, 2025
21.40
21.85
20.75
20.85
20.85
8,586
Nov 13, 2025
23.05
24.00
21.85
22.20
22.20
5,316
Nov 12, 2025
24.00
24.10
23.15
23.30
23.30
5,622
Nov 11, 2025
23.30
23.65
22.75
23.50
23.50
3,974
Nov 10, 2025
25.10
25.10
23.65
24.00
24.00
8,424
Nov 7, 2025
24.00
25.05
23.50
24.95
24.95
18,912
Nov 6, 2025
27.40
27.40
23.00
23.45
23.45
25,546
Nov 5, 2025
27.65
32.50
25.55
26.25
26.25
59,994
Nov 4, 2025
28.55
29.50
27.60
27.75
27.75
6,900
Nov 3, 2025
31.40
31.45
29.15
29.40
29.40
8,760
Oct 31, 2025
29.90
31.70
29.05
31.40
31.40
6,624
