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
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
5th Dec 2025 (Fri) 0.4355 0.4355 0.40 0.4006 23,308
4th Dec 2025 (Thu) 0.411 0.4341 0.411 0.4217 24,255
3rd Dec 2025 (Wed) 0.3973 0.4275 0.39 0.4276 10,000
2nd Dec 2025 (Tue) 0.4155 0.4174 0.3868 0.3852 37,140
1st Dec 2025 (Mon) 0.451 0.451 0.402 0.4043 33,856
28th Nov 2025 (Fri) 0.4802 0.487 0.44 0.4412 16,547
27th Nov 2025 (Thu) 0.452 0.4981 0.446 0.481 16,139
26th Nov 2025 (Wed) 0.452 0.4981 0.446 0.481 53,956
25th Nov 2025 (Tue) 0.4291 0.438 0.4268 0.4387 3,887
24th Nov 2025 (Mon) 0.4508 0.4508 0.4303 0.424 10,394
21st Nov 2025 (Fri) 0.4147 0.4567 0.4085 0.4509 3,332
20th Nov 2025 (Thu) 0.4146 0.4494 0.4146 0.4494 683
19th Nov 2025 (Wed) 0.4146 0.4587 0.4143 0.4494 5,765
18th Nov 2025 (Tue) 0.40 0.4332 0.3992 0.4091 7,249
17th Nov 2025 (Mon) 0.403 0.41 0.379 0.3869 10,955
14th Nov 2025 (Fri) 0.4243 0.4356 0.4162 0.4171 25,727
13th Nov 2025 (Thu) 0.4643 0.4659 0.4367 0.4443 9,842
12th Nov 2025 (Wed) 0.4786 0.4822 0.4639 0.4657 10,197
11th Nov 2025 (Tue) 0.4615 0.4733 0.46 0.47 13,939
10th Nov 2025 (Mon) 0.4955 0.499 0.475 0.4799 8,640
7th Nov 2025 (Fri) 0.4702 0.50 0.4702 0.4991 36,616
6th Nov 2025 (Thu) 0.5283 0.53 0.461 0.4692 31,919
5th Nov 2025 (Wed) 0.551 0.65 0.5115 0.525 90,405
4th Nov 2025 (Tue) 0.6122 0.6122 0.5881 0.5881 0
3rd Nov 2025 (Mon) 0.6122 0.6122 0.5827 0.5881 11,809
31st Oct 2025 (Fri) 0.6004 0.63 0.5808 0.6284 19,797
30th Oct 2025 (Thu) 0.6031 0.6239 0.594 0.6005 1,819
29th Oct 2025 (Wed) 0.601 0.6352 0.5841 0.6159 17,414
28th Oct 2025 (Tue) 0.6308 0.6308 0.6054 0.6048 8,793
27th Oct 2025 (Mon) 0.6502 0.6502 0.622 0.6278 11,508
24th Oct 2025 (Fri) 0.64 0.6621 0.64 0.6663 8,251
23rd Oct 2025 (Thu) 0.6275 0.6397 0.6267 0.636 1,846
22nd Oct 2025 (Wed) 0.6714 0.6714 0.61 0.6292 4,983
21st Oct 2025 (Tue) 0.6832 0.685 0.673 0.6739 41,622
20th Oct 2025 (Mon) 0.70 0.70 0.6809 0.7013 10,108
17th Oct 2025 (Fri) 0.725 0.725 0.695 0.7016 13,698
16th Oct 2025 (Thu) 0.7676 0.78 0.71 0.7218 4,236
15th Oct 2025 (Wed) 0.6994 0.7544 0.6994 0.7547 21,080
14th Oct 2025 (Tue) 0.7105 0.7105 0.6751 0.7032 7,076
13th Oct 2025 (Mon) 0.7153 0.7199 0.6996 0.7154 27,623
FTSE 100 Latest
Value9,649.03
Change-54.13