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 Inc. (TVGNW.US) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Sep 2026 (Mon) 0.07 0.07 0.06 0.0601 1,700
25th Sep 2026 (Fri) 0.065 0.0651 0.0625 0.0569 20,000
24th Sep 2026 (Thu) 0.06 0.0648 0.0545 0.0525 0
23rd Sep 2026 (Wed) 0.057 0.057 0.057 0.0506 0
22nd Sep 2026 (Tue) 0.055 0.06 0.05 0.0549 5,300
21st Sep 2026 (Mon) 0.055 0.055 0.0501 0.0501 0
18th Sep 2026 (Fri) 0.055 0.055 0.055 0.055 48,788
17th Sep 2026 (Thu) 0.0545 0.055 0.048 0.055 43,676
16th Sep 2026 (Wed) 0.054 0.054 0.0478 0.0529 10,781
15th Sep 2026 (Tue) 0.0539 0.0539 0.0516 0.0544 0
14th Sep 2026 (Mon) 0.055 0.055 0.054 0.0539 2,520
11th Sep 2026 (Fri) 0.0525 0.0525 0.0459 0.0518 19,999
10th Sep 2026 (Thu) 0.049 0.0508 0.049 0.0508 0
9th Sep 2026 (Wed) 0.049 0.049 0.0471 0.0514 50,835
8th Sep 2026 (Tue) 0.0521 0.0521 0.0521 0.0528 0
7th Sep 2026 (Mon) 0.0515 0.0515 0.0515 0.0521 100
4th Sep 2026 (Fri) 0.0515 0.0515 0.0515 0.0521 100
3rd Sep 2026 (Thu) 0.0515 0.0515 0.0515 0.0514 1,068
2nd Sep 2026 (Wed) 0.0535 0.0535 0.0461 0.0525 1,616
1st Sep 2026 (Tue) 0.0457 0.0498 0.0455 0.0531 29,400
31st Aug 2026 (Mon) 0.0535 0.0535 0.0535 0.0499 54
28th Aug 2026 (Fri) 0.052 0.0535 0.052 0.0535 0
27th Aug 2026 (Thu) 0.052 0.052 0.0505 0.0522 22,252
26th Aug 2026 (Wed) 0.0489 0.05 0.0443 0.0521 15,255
25th Aug 2026 (Tue) 0.0448 0.0448 0.0448 0.045 106
24th Aug 2026 (Mon) 0.045 0.045 0.045 0.0452 103
21st Aug 2026 (Fri) 0.0515 0.0515 0.05 0.05 1,000
20th Aug 2026 (Thu) 0.0507 0.0507 0.0507 0.05 0
19th Aug 2026 (Wed) 0.0492 0.0495 0.0492 0.0495 1,289
18th Aug 2026 (Tue) 0.0507 0.0523 0.0507 0.0523 0
17th Aug 2026 (Mon) 0.0507 0.0507 0.0507 0.0523 63
14th Aug 2026 (Fri) 0.0507 0.0507 0.0507 0.0507 0
13th Aug 2026 (Thu) 0.0507 0.0508 0.0507 0.0507 3,100
12th Aug 2026 (Wed) 0.0509 0.0509 0.0408 0.0507 8,283
11th Aug 2026 (Tue) 0.0525 0.0525 0.0519 0.0519 210
10th Aug 2026 (Mon) 0.0525 0.0526 0.0456 0.0519 34,892
7th Aug 2026 (Fri) 0.0498 0.0498 0.0498 0.0543 1,594
6th Aug 2026 (Thu) 0.0497 0.0497 0.0497 0.05 4,707
5th Aug 2026 (Wed) 0.05 0.051 0.0445 0.0497 105,953
4th Aug 2026 (Tue) 0.0475 0.05 0.042 0.05 600
3rd Aug 2026 (Mon) 0.047 0.0478 0.0417 0.0475 318
31st Jul 2026 (Fri) 0.047 0.047 0.0397 0.0458 31,702
30th Jul 2026 (Thu) 0.0487 0.05 0.0397 0.044 40,642
29th Jul 2026 (Wed) 0.0451 0.049 0.0438 0.0475 4,922
FTSE 100 Latest
Value10,684.88
Change-10.37