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)

0.3201 -0.0049 (-1.51%)
Streaming Delayed Price Updated: 12:46 PM EST, Jan 13, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 12, 2026 0.3860 0.3910 0.3070 0.3250 1,813,414 -0.06(-16.45%)
Jan 09, 2026 0.4000 0.4170 0.3705 0.3890 2,133,107 -0.00(-0.26%)
Jan 08, 2026 0.3821 0.3953 0.3680 0.3900 542,027 +0.00(+0.96%)
Jan 07, 2026 0.3600 0.3900 0.3440 0.3863 588,707 +0.04(+10.66%)
Jan 06, 2026 0.3640 0.3656 0.3401 0.3491 464,857 -0.01(-2.76%)
Jan 05, 2026 0.3752 0.3800 0.3554 0.3590 502,215 -0.00(-1.32%)
Jan 02, 2026 0.3400 0.3686 0.3240 0.3638 445,373 +0.03(+9.88%)
Dec 31, 2025 0.3270 0.3391 0.3223 0.3311 716,583 -0.01(-2.27%)
Dec 30, 2025 0.3392 0.3452 0.2990 0.3388 1,228,003 -0.01(-2.78%)
Dec 29, 2025 0.3732 0.3732 0.3400 0.3485 764,892 -0.03(-8.46%)
Dec 26, 2025 0.3980 0.3980 0.3783 0.3807 313,962 -0.02(-3.84%)
Dec 24, 2025 0.3985 0.4080 0.3735 0.3959 368,261 +0.02(+5.55%)
Dec 23, 2025 0.3931 0.3989 0.3731 0.3751 375,107 -0.01(-2.60%)
Dec 22, 2025 0.3800 0.3920 0.3800 0.3851 353,003 +0.01(+1.42%)
Dec 19, 2025 0.3800 0.3995 0.3703 0.3797 1,048,583 -0.00(-0.26%)
Dec 18, 2025 0.3600 0.3877 0.3620 0.3807 363,910 +0.01(+3.17%)
Dec 17, 2025 0.3900 0.3900 0.3657 0.3690 374,560 -0.02(-3.91%)
Dec 16, 2025 0.3887 0.4000 0.3723 0.3840 473,039 -0.01(-3.59%)
Dec 15, 2025 0.4000 0.4050 0.3950 0.3983 323,744 -0.01(-1.29%)
Dec 12, 2025 0.4185 0.4286 0.3854 0.4035 812,639 -0.03(-6.16%)
Dec 11, 2025 0.4245 0.4383 0.4167 0.4300 777,332 -0.01(-1.78%)
Dec 10, 2025 0.4328 0.4464 0.3902 0.4378 1,219,038 -0.01(-2.93%)
Dec 09, 2025 0.4359 0.4664 0.4174 0.4510 18,287,390 +0.02(+3.46%)
Dec 08, 2025 0.4077 0.4400 0.3974 0.4359 577,142 +0.04(+8.81%)
Dec 05, 2025 0.4300 0.4480 0.4000 0.4006 328,068 -0.02(-5.00%)
Dec 04, 2025 0.4148 0.4342 0.4102 0.4217 240,608 -0.01(-1.38%)
Dec 03, 2025 0.3881 0.4276 0.3881 0.4276 259,352 +0.04(+11.01%)
Dec 02, 2025 0.4128 0.4300 0.3852 0.3852 356,740 -0.02(-4.72%)
Dec 01, 2025 0.4510 0.4520 0.4010 0.4043 497,782 -0.04(-8.36%)
Nov 28, 2025 0.4970 0.4970 0.4400 0.4412 328,905 -0.04(-8.27%)
Nov 26, 2025 0.4369 0.4982 0.4366 0.4810 786,457 +0.04(+9.64%)
Nov 25, 2025 0.4300 0.4400 0.4259 0.4387 206,526 +0.01(+3.47%)
Nov 24, 2025 0.4600 0.4550 0.4240 0.4240 274,470 -0.03(-5.97%)
Nov 21, 2025 0.4183 0.4597 0.4051 0.4509 748,164 +0.04(+9.10%)
Nov 20, 2025 0.4600 0.4658 0.4123 0.4133 322,707 -0.04(-8.03%)
Nov 19, 2025 0.4100 0.4594 0.4014 0.4494 338,898 +0.04(+9.85%)
Nov 18, 2025 0.3900 0.4340 0.3900 0.4091 553,388 +0.02(+5.74%)
Nov 17, 2025 0.4200 0.4200 0.3790 0.3869 640,133 -0.03(-7.24%)
Nov 14, 2025 0.4300 0.4365 0.4155 0.4171 429,321 -0.03(-6.12%)
Nov 13, 2025 0.4609 0.4798 0.4367 0.4443 265,753 -0.02(-4.60%)
Nov 12, 2025 0.4800 0.4823 0.4630 0.4657 274,436 -0.00(-0.91%)
Nov 11, 2025 0.4661 0.4733 0.4550 0.4700 196,127 -0.01(-2.06%)
Nov 10, 2025 0.5000 0.5023 0.4733 0.4799 418,127 -0.02(-3.85%)
Nov 07, 2025 0.4800 0.5010 0.4701 0.4991 945,642 +0.03(+6.37%)
Nov 06, 2025 0.5483 0.5483 0.4602 0.4692 1,274,783 -0.06(-10.63%)
Nov 05, 2025 0.5500 0.6500 0.5113 0.5250 2,974,837 -0.03(-5.42%)
Nov 04, 2025 0.5710 0.5900 0.5522 0.5551 339,815 -0.03(-5.61%)
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.