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
21st May 2026 (Thu) 0.0395 0.0411 0.0341 0.0417 1,450
20th May 2026 (Wed) 0.0398 0.0398 0.0398 0.0429 40,000
19th May 2026 (Tue) 0.0332 0.0413 0.0332 0.0413 869
18th May 2026 (Mon) 0.0351 0.0405 0.0351 0.0426 15,502
15th May 2026 (Fri) 0.04 0.0432 0.04 0.0429 0
14th May 2026 (Thu) 0.0402 0.0427 0.0298 0.0423 0
13th May 2026 (Wed) 0.0348 0.0402 0.0348 0.0402 1,100
12th May 2026 (Tue) 0.033 0.0333 0.0291 0.0347 4,715
11th May 2026 (Mon) 0.034 0.034 0.034 0.0337 2,800
8th May 2026 (Fri) 0.0359 0.0359 0.0347 0.0347 0
7th May 2026 (Thu) 0.0359 0.036 0.0317 0.0347 500
6th May 2026 (Wed) 0.0316 0.0356 0.0316 0.0356 0
5th May 2026 (Tue) 0.0316 0.0359 0.0315 0.0356 100
4th May 2026 (Mon) 0.0341 0.0341 0.0315 0.0356 3,580
1st May 2026 (Fri) 0.0317 0.0317 0.0317 0.0348 0
30th Apr 2026 (Thu) 0.031 0.0349 0.031 0.0358 900
29th Apr 2026 (Wed) 0.0327 0.0327 0.0327 0.0357 150
28th Apr 2026 (Tue) 0.036 0.036 0.0349 0.0349 700
27th Apr 2026 (Mon) 0.036 0.0368 0.0312 0.0373 655
24th Apr 2026 (Fri) 0.036 0.036 0.0358 0.0358 0
23rd Apr 2026 (Thu) 0.036 0.036 0.036 0.036 5
22nd Apr 2026 (Wed) 0.036 0.0369 0.036 0.0369 750
21st Apr 2026 (Tue) 0.036 0.036 0.0304 0.0366 1,300
20th Apr 2026 (Mon) 0.0362 0.0363 0.0291 0.0358 24,181
17th Apr 2026 (Fri) 0.03 0.039 0.0295 0.0377 6,300
16th Apr 2026 (Thu) 0.0324 0.0359 0.0324 0.0359 1,248
15th Apr 2026 (Wed) 0.0324 0.0324 0.0324 0.0324 226
14th Apr 2026 (Tue) 0.0314 0.0347 0.028 0.0325 21,020
13th Apr 2026 (Mon) 0.0282 0.0318 0.0282 0.0318 0
10th Apr 2026 (Fri) 0.0282 0.0282 0.0282 0.0309 100
9th Apr 2026 (Thu) 0.0287 0.0287 0.0281 0.0281 0
8th Apr 2026 (Wed) 0.0287 0.03 0.0287 0.0287 100
7th Apr 2026 (Tue) 0.03 0.0308 0.0282 0.0326 10,700
6th Apr 2026 (Mon) 0.03 0.0341 0.0281 0.0341 3,200
3rd Apr 2026 (Fri) 0.03 0.0304 0.03 0.0304 0
2nd Apr 2026 (Thu) 0.03 0.0304 0.03 0.0304 0
1st Apr 2026 (Wed) 0.03 0.0339 0.03 0.0339 0
31st Mar 2026 (Tue) 0.03 0.0336 0.0261 0.0339 4,966
30th Mar 2026 (Mon) 0.0318 0.0318 0.0318 0.0314 0
27th Mar 2026 (Fri) 0.0315 0.0326 0.0315 0.0326 95
26th Mar 2026 (Thu) 0.0315 0.032 0.0315 0.032 400
25th Mar 2026 (Wed) 0.0315 0.0346 0.0315 0.0346 300
24th Mar 2026 (Tue) 0.0315 0.034 0.0272 0.0346 1,492
23rd Mar 2026 (Mon) 0.031 0.0311 0.0309 0.0358 7,749
FTSE 100 Latest
Value10,443.47
Change11.13