Sign In  |  Register  |  About Livermore  |  Contact Us

Livermore, CA
September 01, 2020 1:25pm
7-Day Forecast | Traffic
  • Search Hotels in Livermore

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

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

0.7790 +0.0491 (+6.73%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 0.7237 0.8400 0.6940 0.7790 296,969 +0.05(+6.73%)
Jul 17, 2024 0.7400 0.7400 0.6910 0.7299 80,110 -0.00(-0.01%)
Jul 16, 2024 0.7100 0.7500 0.6900 0.7300 113,568 +0.02(+2.83%)
Jul 15, 2024 0.7000 0.7100 0.6835 0.7099 68,636 -0.01(-0.71%)
Jul 12, 2024 0.6750 0.7150 0.6688 0.7150 125,422 +0.02(+2.16%)
Jul 11, 2024 0.6700 0.7600 0.6650 0.6999 860,897 +0.01(+1.43%)
Jul 10, 2024 0.6900 0.6900 0.6687 0.6900 76,501 +0.02(+2.89%)
Jul 09, 2024 0.6777 0.6900 0.6549 0.6706 43,365 -0.03(-3.93%)
Jul 08, 2024 0.7000 0.7191 0.6530 0.6980 177,595 -0.00(-0.29%)
Jul 05, 2024 0.6830 0.7295 0.6780 0.7000 73,444 +0.01(+2.06%)
Jul 03, 2024 0.7450 0.7450 0.6800 0.6859 41,902 -0.03(-3.53%)
Jul 02, 2024 0.7000 0.7511 0.7000 0.7110 56,386 -0.02(-2.87%)
Jul 01, 2024 0.7400 0.7800 0.7045 0.7320 135,612 +0.01(+1.22%)
Jun 28, 2024 0.7000 0.7400 0.6800 0.7232 1,292,770 -0.01(-0.93%)
Jun 27, 2024 0.7275 0.7497 0.6800 0.7300 221,868 -0.02(-2.67%)
Jun 26, 2024 0.7001 0.7520 0.6610 0.7500 238,549 +0.05(+7.45%)
Jun 25, 2024 0.7850 0.8300 0.6920 0.6980 551,739 -0.08(-10.35%)
Jun 24, 2024 0.7948 0.7948 0.7620 0.7786 75,419 -0.02(-2.66%)
Jun 21, 2024 0.7600 0.8180 0.7577 0.7999 263,846 +0.04(+5.95%)
Jun 20, 2024 0.7890 0.7900 0.7550 0.7550 79,592 -0.04(-5.35%)
Jun 18, 2024 0.8684 0.8684 0.7820 0.7977 178,126 -0.07(-8.31%)
Jun 17, 2024 0.8300 0.8949 0.8205 0.8700 233,474 +0.04(+5.20%)
Jun 14, 2024 0.8475 0.8775 0.7900 0.8270 160,222 -0.05(-5.82%)
Jun 13, 2024 0.8427 0.8799 0.7666 0.8781 219,268 +0.01(+0.93%)
Jun 12, 2024 0.8300 0.8896 0.8024 0.8700 408,892 -0.00(-0.25%)
Jun 11, 2024 0.7983 1.110 0.7882 0.8722 1,777,071 +0.05(+6.50%)
Jun 10, 2024 0.8130 0.8250 0.7902 0.8190 137,273 -0.01(-1.09%)
Jun 07, 2024 0.7800 0.8350 0.7750 0.8280 205,837 -0.06(-7.23%)
Jun 06, 2024 0.7780 0.9496 0.7500 0.8925 1,225,858 +0.12(+14.89%)
Jun 05, 2024 0.7680 0.7997 0.7505 0.7768 86,721 -0.01(-1.01%)
Jun 04, 2024 0.7705 0.7897 0.7631 0.7847 50,964 -0.01(-0.92%)
Jun 03, 2024 0.8253 0.8253 0.7500 0.7920 189,490 -0.02(-1.92%)
May 31, 2024 0.7770 0.8075 0.7610 0.8075 119,032 +0.03(+4.33%)
May 30, 2024 0.8001 0.8192 0.7507 0.7740 101,253 -0.02(-2.89%)
May 29, 2024 0.8000 0.8200 0.7700 0.7970 67,602 +0.00(+0.45%)
May 28, 2024 0.8200 0.8200 0.7891 0.7934 74,104 -0.03(-3.24%)
May 24, 2024 0.8362 0.8362 0.7800 0.8200 127,383 +0.00(+0.00%)
May 23, 2024 0.7932 0.8416 0.7500 0.8200 268,393 +0.05(+5.85%)
May 22, 2024 0.8100 0.8100 0.7698 0.7747 253,664 -0.09(-9.92%)
May 21, 2024 0.7940 0.8600 0.7940 0.8600 1,566,570 +0.08(+10.26%)
May 20, 2024 0.8500 0.8500 0.7599 0.7800 286,108 -0.04(-4.88%)
May 17, 2024 0.8800 0.9080 0.7951 0.8200 440,507 -0.07(-7.87%)
May 16, 2024 0.9100 0.9700 0.8900 0.8900 364,476 -0.08(-8.20%)
May 15, 2024 0.9400 0.9962 0.9000 0.9695 652,530 +0.05(+5.38%)
May 14, 2024 0.9489 1.020 0.9000 0.9200 1,578,667 -0.08(-8.00%)
May 13, 2024 1.430 1.480 0.9840 1.000 21,075,036 +0.02(+1.57%)
May 10, 2024 1.000 1.000 0.9600 0.9845 2,396,308 -0.01(-0.70%)
May 09, 2024 1.000 1.020 0.9657 0.9914 134,502 -0.01(-0.86%)
May 08, 2024 1.000 1.000 0.9580 1.000 87,202 +0.01(+0.96%)
May 07, 2024 1.010 1.010 0.9500 0.9905 221,658 +0.03(+3.18%)
May 06, 2024 0.9800 0.9900 0.9500 0.9600 118,108 -0.01(-1.03%)
May 03, 2024 0.9600 1.000 0.9537 0.9700 74,179 -0.02(-1.64%)
May 02, 2024 1.000 1.030 0.9630 0.9862 88,460 +0.02(+1.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
Copyright © 2010-2020 Livermore.com & California Media Partners, LLC. All rights reserved.