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
19th Sep 2025 (Fri) 0.0553 0.0599 0.055 0.0587 8,202
18th Sep 2025 (Thu) 0.0533 0.0569 0.0467 0.0573 13,324
17th Sep 2025 (Wed) 0.055 0.055 0.055 0.0535 0
16th Sep 2025 (Tue) 0.0572 0.0572 0.0572 0.0573 937
15th Sep 2025 (Mon) 0.062 0.062 0.0606 0.0606 141
12th Sep 2025 (Fri) 0.062 0.0666 0.062 0.0642 1,400
11th Sep 2025 (Thu) 0.0576 0.0597 0.0576 0.0597 58
10th Sep 2025 (Wed) 0.0576 0.0608 0.0526 0.0616 4,600
9th Sep 2025 (Tue) 0.0571 0.0607 0.0571 0.0576 2,225
8th Sep 2025 (Mon) 0.0603 0.0603 0.0561 0.0579 458
5th Sep 2025 (Fri) 0.0615 0.0615 0.0615 0.0615 200
4th Sep 2025 (Thu) 0.0512 0.0654 0.0511 0.065 2,718
3rd Sep 2025 (Wed) 0.055 0.0596 0.0519 0.057 2,519
2nd Sep 2025 (Tue) 0.0511 0.0511 0.0511 0.0511 2,740
1st Sep 2025 (Mon) 0.0579 0.06 0.0579 0.06 0
29th Aug 2025 (Fri) 0.0579 0.06 0.0579 0.06 0
28th Aug 2025 (Thu) 0.0579 0.0579 0.0579 0.0579 304
27th Aug 2025 (Wed) 0.0598 0.0598 0.0597 0.0533 512
26th Aug 2025 (Tue) 0.06 0.06 0.058 0.051 2,975
25th Aug 2025 (Mon) 0.06 0.06 0.06 0.058 1,411
22nd Aug 2025 (Fri) 0.0601 0.0601 0.0601 0.0601 149
21st Aug 2025 (Thu) 0.0611 0.0611 0.0601 0.0601 512
20th Aug 2025 (Wed) 0.0613 0.0613 0.0613 0.0612 1,091
19th Aug 2025 (Tue) 0.06 0.0616 0.06 0.0616 25
18th Aug 2025 (Mon) 0.06 0.06 0.06 0.06 754
15th Aug 2025 (Fri) 0.071 0.071 0.0651 0.06 6,339
14th Aug 2025 (Thu) 0.0607 0.0607 0.0602 0.0602 0
13th Aug 2025 (Wed) 0.0607 0.0719 0.0607 0.0719 0
12th Aug 2025 (Tue) 0.0607 0.0699 0.0607 0.0699 1,000
11th Aug 2025 (Mon) 0.0607 0.072 0.0607 0.0709 5,400
8th Aug 2025 (Fri) 0.0607 0.0607 0.0607 0.057 100
7th Aug 2025 (Thu) 0.0636 0.0646 0.063 0.055 1,648
6th Aug 2025 (Wed) 0.06 0.0615 0.0571 0.054 47,914
5th Aug 2025 (Tue) 0.068 0.08 0.0626 0.0657 58,248
4th Aug 2025 (Mon) 0.058 0.058 0.058 0.0584 330
1st Aug 2025 (Fri) 0.0538 0.0584 0.0523 0.0586 5,293
31st Jul 2025 (Thu) 0.062 0.062 0.0586 0.0616 2,300
30th Jul 2025 (Wed) 0.0608 0.0608 0.057 0.0635 11,922
29th Jul 2025 (Tue) 0.0601 0.0619 0.0601 0.0605 807
28th Jul 2025 (Mon) 0.0605 0.0688 0.0605 0.0688 0
25th Jul 2025 (Fri) 0.0605 0.0698 0.0605 0.0698 0
24th Jul 2025 (Thu) 0.0605 0.0607 0.0605 0.0607 200
23rd Jul 2025 (Wed) 0.0602 0.0602 0.0601 0.0601 0
22nd Jul 2025 (Tue) 0.0602 0.0602 0.0602 0.0602 200
FTSE 100 Latest
Value9,226.68
Change10.01