Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Tevogen Bio Hol (TVGN.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.2834 0.29 0.2701 0.2746 8,777
5th Feb 2026 (Thu) 0.2797 0.2797 0.2529 0.2801 11,496
4th Feb 2026 (Wed) 0.2758 0.2814 0.2691 0.2804 23,018
3rd Feb 2026 (Tue) 0.295 0.3415 0.27 0.2807 67,134
2nd Feb 2026 (Mon) 0.2804 0.314 0.2788 0.2967 43,185
30th Jan 2026 (Fri) 0.295 0.35 0.2777 0.3037 56,050
29th Jan 2026 (Thu) 0.3083 0.32 0.2964 0.2985 2,369
28th Jan 2026 (Wed) 0.3383 0.3383 0.3096 0.339 18,125
27th Jan 2026 (Tue) 0.334 0.3398 0.33 0.339 10,419
26th Jan 2026 (Mon) 0.3424 0.3537 0.3317 0.3365 2,180
23rd Jan 2026 (Fri) 0.358 0.3656 0.3454 0.3499 8,433
22nd Jan 2026 (Thu) 0.3328 0.3636 0.3328 0.3656 27,515
21st Jan 2026 (Wed) 0.3212 0.3301 0.32 0.334 2,901
20th Jan 2026 (Tue) 0.3416 0.3416 0.32 0.3182 18,134
19th Jan 2026 (Mon) 0.3229 0.3425 0.3229 0.3361 11,926
16th Jan 2026 (Fri) 0.3229 0.3425 0.3229 0.3361 11,926
15th Jan 2026 (Thu) 0.3185 0.341 0.3151 0.3264 32,243
14th Jan 2026 (Wed) 0.323 0.323 0.3057 0.3179 31,195
13th Jan 2026 (Tue) 0.325 0.327 0.3137 0.325 46,630
12th Jan 2026 (Mon) 0.3761 0.3763 0.3071 0.325 79,004
9th Jan 2026 (Fri) 0.3995 0.417 0.3712 0.389 264,488
8th Jan 2026 (Thu) 0.38 0.3901 0.3712 0.39 20,439
7th Jan 2026 (Wed) 0.35 0.39 0.3466 0.3863 25,824
6th Jan 2026 (Tue) 0.3607 0.3612 0.3403 0.3491 21,213
5th Jan 2026 (Mon) 0.37 0.38 0.3564 0.359 32,450
2nd Jan 2026 (Fri) 0.33 0.3661 0.3258 0.3638 59,398
1st Jan 2026 (Thu) 0.3325 0.3388 0.3223 0.3311 33,252
31st Dec 2025 (Wed) 0.3325 0.3388 0.3223 0.3311 33,252
30th Dec 2025 (Tue) 0.34 0.345 0.2998 0.3388 225,698
29th Dec 2025 (Mon) 0.3704 0.3704 0.34 0.3485 32,192
26th Dec 2025 (Fri) 0.3951 0.3951 0.379 0.3807 24,739
25th Dec 2025 (Thu) 0.385 0.4042 0.3753 0.3959 37,932
24th Dec 2025 (Wed) 0.385 0.4042 0.3753 0.3959 37,932
23rd Dec 2025 (Tue) 0.3836 0.3894 0.375 0.3751 28,174
22nd Dec 2025 (Mon) 0.3844 0.3914 0.38 0.3851 4,157
19th Dec 2025 (Fri) 0.375 0.3995 0.3747 0.3797 30,205
18th Dec 2025 (Thu) 0.3648 0.3877 0.3648 0.3807 7,799
17th Dec 2025 (Wed) 0.384 0.384 0.3673 0.369 20,231
16th Dec 2025 (Tue) 0.3911 0.3911 0.3724 0.384 25,157
15th Dec 2025 (Mon) 0.3999 0.404 0.3951 0.3983 11,037
12th Dec 2025 (Fri) 0.4227 0.4268 0.387 0.4035 51,165
11th Dec 2025 (Thu) 0.4365 0.4383 0.4168 0.43 17,303
10th Dec 2025 (Wed) 0.43 0.4464 0.3914 0.4378 61,808
9th Dec 2025 (Tue) 0.4267 0.465 0.4194 0.451 1,863,225
8th Dec 2025 (Mon) 0.4006 0.435 0.3975 0.4359 24,824
FTSE 100 Latest
Value10,369.75
Change60.53