ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Tevogen Bio Holdings Inc. - Common Stock (NQ:TVGN)

6.420 -0.070 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 29, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2026 6.500 6.770 6.400 6.420 10,593 -0.07(-1.08%)
Apr 28, 2026 6.990 7.000 6.470 6.490 10,307 -0.51(-7.29%)
Apr 27, 2026 7.785 7.855 6.800 7.000 24,691 -0.55(-7.28%)
Apr 24, 2026 7.010 7.550 6.910 7.550 11,712 +0.54(+7.70%)
Apr 23, 2026 7.500 8.200 6.900 7.010 19,323 -1.13(-13.88%)
Apr 22, 2026 8.920 9.000 8.000 8.140 13,297 -0.51(-5.90%)
Apr 21, 2026 9.300 9.400 7.645 8.650 71,492 +0.35(+4.22%)
Apr 20, 2026 7.550 8.930 7.425 8.300 37,607 +0.92(+12.47%)
Apr 17, 2026 6.590 7.650 6.590 7.380 28,107 +1.02(+16.04%)
Apr 16, 2026 6.810 6.810 6.149 6.360 11,978 -0.08(-1.24%)
Apr 15, 2026 5.990 6.602 5.990 6.440 19,974 +0.46(+7.69%)
Apr 14, 2026 5.680 6.060 5.670 5.980 25,799 +0.40(+7.17%)
Apr 13, 2026 5.590 5.907 5.480 5.580 24,076 -0.15(-2.62%)
Apr 10, 2026 5.800 6.030 5.332 5.730 26,531 -0.13(-2.22%)
Apr 09, 2026 5.880 6.108 5.650 5.860 24,686 +0.05(+0.86%)
Apr 08, 2026 5.060 5.840 5.060 5.810 40,719 +0.83(+16.67%)
Apr 07, 2026 4.730 5.000 4.730 4.980 8,141 +0.01(+0.10%)
Apr 06, 2026 4.440 5.114 4.369 4.975 23,559 +0.51(+11.55%)
Apr 02, 2026 4.370 4.460 4.200 4.460 17,959 -0.02(-0.45%)
Apr 01, 2026 4.460 4.580 4.300 4.480 23,531 -0.04(-0.88%)
Mar 31, 2026 4.390 4.530 4.210 4.520 37,299 +0.23(+5.36%)
Mar 30, 2026 4.360 4.540 4.135 4.290 18,049 -0.08(-1.72%)
Mar 27, 2026 4.890 4.990 4.180 4.365 39,567 -0.39(-8.30%)
Mar 26, 2026 5.250 5.330 4.680 4.760 58,533 -0.42(-8.11%)
Mar 25, 2026 5.230 5.640 5.000 5.180 28,503 -0.04(-0.77%)
Mar 24, 2026 5.510 5.510 5.073 5.220 23,510 -0.33(-5.95%)
Mar 23, 2026 5.250 5.560 5.230 5.550 40,382 +0.33(+6.32%)
Mar 20, 2026 5.150 5.350 4.892 5.220 64,065 -0.09(-1.69%)
Mar 19, 2026 5.200 5.330 5.040 5.310 23,116 -0.02(-0.38%)
Mar 18, 2026 5.220 5.340 5.000 5.330 38,011 +0.16(+3.09%)
Mar 17, 2026 5.570 5.690 5.120 5.170 40,868 -0.41(-7.35%)
Mar 16, 2026 5.860 6.157 4.920 5.580 75,921 +0.20(+3.72%)
Mar 13, 2026 6.440 7.479 5.204 5.380 130,415 -1.00(-15.67%)
Mar 12, 2026 7.110 7.230 6.355 6.380 33,351 -1.10(-14.71%)
Mar 11, 2026 7.650 7.650 6.945 7.480 27,246 -0.31(-3.98%)
Mar 10, 2026 7.510 8.130 7.315 7.790 34,597 +0.04(+0.52%)
Mar 09, 2026 6.840 8.050 6.752 7.750 65,916 +0.44(+6.02%)
Mar 06, 2026 6.790 10.76 6.218 7.310 230,962 +7.15(+4613.09%)
Mar 05, 2026 0.1800 0.1879 0.1428 0.1551 2,381,249 -0.03(-16.70%)
Mar 04, 2026 0.1889 0.1991 0.1720 0.1862 2,858,879 -0.06(-24.83%)
Mar 03, 2026 0.2502 0.2549 0.2368 0.2477 434,011 -0.00(-0.44%)
Mar 02, 2026 0.2601 0.2641 0.2446 0.2488 329,617 -0.02(-5.83%)
Feb 27, 2026 0.2800 0.2831 0.2585 0.2642 1,505,881 -0.03(-8.71%)
Feb 26, 2026 0.2900 0.2980 0.2749 0.2894 1,085,362 +0.00(+0.07%)
Feb 25, 2026 0.2682 0.2892 0.2682 0.2892 163,415 +0.01(+4.22%)
Feb 24, 2026 0.2700 0.2815 0.2665 0.2775 82,558 +0.00(+1.80%)
Feb 23, 2026 0.2899 0.2899 0.2724 0.2726 356,335 -0.01(-2.92%)
Feb 20, 2026 0.3000 0.3000 0.2774 0.2808 330,078 -0.02(-6.09%)
Feb 19, 2026 0.2870 0.3075 0.2750 0.2990 930,493 +0.02(+7.86%)
Feb 18, 2026 0.2766 0.2921 0.2656 0.2772 235,727 +0.00(+0.40%)
Feb 17, 2026 0.2800 0.2964 0.2669 0.2761 649,118 -0.00(-1.39%)
Feb 13, 2026 0.2500 0.2800 0.2500 0.2800 226,976 +0.02(+7.69%)
Feb 12, 2026 0.2590 0.2600 0.2453 0.2600 318,249 +0.01(+2.00%)
Feb 11, 2026 0.2501 0.2599 0.2301 0.2549 717,971 +0.00(+1.80%)
Feb 10, 2026 0.2650 0.2701 0.2499 0.2504 469,415 -0.01(-3.69%)
Feb 09, 2026 0.2775 0.2795 0.2560 0.2600 409,598 -0.01(-5.32%)
Feb 06, 2026 0.2841 0.2938 0.2701 0.2746 497,935 -0.01(-1.96%)
Feb 05, 2026 0.2765 0.2806 0.2520 0.2801 624,061 -0.00(-0.11%)
Feb 04, 2026 0.2790 0.2836 0.2685 0.2804 426,937 -0.00(-0.11%)
Feb 03, 2026 0.3000 0.3415 0.2700 0.2807 1,409,713 -0.02(-5.39%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.