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 (TVGNW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 0.0416 0.0446 0.0412 0.0449 2,002
11th Dec 2025 (Thu) 0.043 0.0446 0.043 0.0446 0
10th Dec 2025 (Wed) 0.043 0.0444 0.0409 0.0447 1,174
9th Dec 2025 (Tue) 0.0442 0.0442 0.0399 0.0442 3,100
8th Dec 2025 (Mon) 0.0404 0.0407 0.0404 0.0443 200
5th Dec 2025 (Fri) 0.041 0.0438 0.0394 0.0444 13,381
4th Dec 2025 (Thu) 0.0411 0.0411 0.0411 0.0445 100
3rd Dec 2025 (Wed) 0.0445 0.0445 0.0445 0.0445 0
2nd Dec 2025 (Tue) 0.0445 0.0445 0.0389 0.0447 600
1st Dec 2025 (Mon) 0.0411 0.0445 0.0406 0.0449 9,922
28th Nov 2025 (Fri) 0.0416 0.0416 0.0416 0.045 101
27th Nov 2025 (Thu) 0.041 0.0447 0.0408 0.0409 2,102
26th Nov 2025 (Wed) 0.041 0.0447 0.0408 0.0409 1,602
25th Nov 2025 (Tue) 0.0445 0.0447 0.0406 0.0447 10,591
24th Nov 2025 (Mon) 0.0409 0.0445 0.0409 0.0445 0
21st Nov 2025 (Fri) 0.0409 0.0409 0.0374 0.0377 9,789
20th Nov 2025 (Thu) 0.0451 0.0451 0.0446 0.0446 3,000
19th Nov 2025 (Wed) 0.0451 0.0451 0.0451 0.0446 0
18th Nov 2025 (Tue) 0.044 0.0449 0.036 0.0449 0
17th Nov 2025 (Mon) 0.0445 0.0445 0.0381 0.0451 22,250
14th Nov 2025 (Fri) 0.0449 0.0451 0.0449 0.0451 690
13th Nov 2025 (Thu) 0.0449 0.0475 0.0378 0.0474 16,627
12th Nov 2025 (Wed) 0.049 0.049 0.0438 0.0495 809
11th Nov 2025 (Tue) 0.0458 0.0492 0.0458 0.0492 1
10th Nov 2025 (Mon) 0.0458 0.0517 0.0457 0.0492 100
7th Nov 2025 (Fri) 0.0456 0.0494 0.0456 0.0494 8,802
6th Nov 2025 (Thu) 0.0449 0.0495 0.0449 0.0494 1,502
5th Nov 2025 (Wed) 0.0447 0.0503 0.0447 0.0497 11,272
4th Nov 2025 (Tue) 0.0498 0.0498 0.044 0.044 0
3rd Nov 2025 (Mon) 0.0498 0.0533 0.0453 0.044 1,002
31st Oct 2025 (Fri) 0.0556 0.0556 0.0429 0.0575 41,414
30th Oct 2025 (Thu) 0.0455 0.0552 0.0428 0.0506 44,803
29th Oct 2025 (Wed) 0.0495 0.0502 0.0454 0.0502 31,150
28th Oct 2025 (Tue) 0.0481 0.0481 0.0447 0.0496 8,928
27th Oct 2025 (Mon) 0.05 0.05 0.0476 0.0476 0
24th Oct 2025 (Fri) 0.05 0.0524 0.05 0.0524 200
23rd Oct 2025 (Thu) 0.05 0.0501 0.0475 0.0525 30,413
22nd Oct 2025 (Wed) 0.049 0.05 0.0431 0.0519 9,169
21st Oct 2025 (Tue) 0.0465 0.0554 0.046 0.0569 1,692
20th Oct 2025 (Mon) 0.0598 0.0598 0.0478 0.0529 11,708
17th Oct 2025 (Fri) 0.0544 0.0585 0.0465 0.0597 32,963
16th Oct 2025 (Thu) 0.056 0.056 0.0471 0.0537 1,270
15th Oct 2025 (Wed) 0.0598 0.0598 0.0467 0.048 300
14th Oct 2025 (Tue) 0.05 0.053 0.0487 0.0525 300
13th Oct 2025 (Mon) 0.0465 0.053 0.0465 0.0597 11,479
FTSE 100 Latest
Value9,649.03
Change-54.13