TVGN(TVGN)
TVGN
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $10.00 | $10.63 | $9.36 | $10.48 | 9,674 |
| 5/19/2026 | $8.49 | $9.98 | $8.01 | $9.87 | 41,241 |
| 5/18/2026 | $8.20 | $8.88 | $7.66 | $8.88 | 15,200 |
| 5/15/2026 | $9.41 | $9.41 | $7.79 | $7.95 | 20,835 |
| 5/14/2026 | $6.57 | $9.80 | $6.57 | $9.42 | 177,600 |
| 5/13/2026 | $7.38 | $7.38 | $6.51 | $6.77 | 12,400 |
| 5/12/2026 | $6.76 | $9.00 | $6.41 | $6.97 | 68,186 |
| 5/11/2026 | $7.10 | $7.40 | $7.00 | $7.00 | 4,627 |
| 5/8/2026 | $7.50 | $7.50 | $7.00 | $7.48 | 8,842 |
| 5/7/2026 | $6.95 | $7.49 | $6.95 | $7.48 | 7,533 |
| 5/6/2026 | $7.27 | $7.27 | $6.84 | $7.07 | 8,700 |
| 5/5/2026 | $7.45 | $7.50 | $7.33 | $7.37 | 12,959 |
| 5/4/2026 | $6.54 | $7.50 | $6.54 | $7.41 | 8,522 |
| 5/1/2026 | $6.90 | $6.90 | $6.41 | $6.66 | 7,249 |
| 4/30/2026 | $6.42 | $6.83 | $6.42 | $6.64 | 7,430 |
| 4/29/2026 | $6.50 | $6.77 | $6.40 | $6.42 | 10,600 |
| 4/28/2026 | $6.99 | $7.00 | $6.47 | $6.49 | 10,307 |
| 4/27/2026 | $7.79 | $7.86 | $6.80 | $7.00 | 24,700 |
| 4/24/2026 | $6.82 | $7.55 | $6.82 | $7.55 | 11,711 |
| 4/23/2026 | $7.50 | $8.20 | $6.90 | $7.01 | 19,323 |
| 4/22/2026 | $8.92 | $9.00 | $8.00 | $8.14 | 13,300 |
| 4/21/2026 | $9.30 | $9.40 | $7.65 | $8.65 | 71,529 |
| 4/20/2026 | $7.55 | $8.93 | $7.43 | $8.30 | 38,700 |
| 4/17/2026 | $6.59 | $7.65 | $6.59 | $7.38 | 28,106 |
| 4/16/2026 | $6.81 | $6.81 | $6.15 | $6.36 | 12,000 |
| 4/15/2026 | $5.99 | $6.60 | $5.99 | $6.44 | 20,123 |
| 4/14/2026 | $5.68 | $6.06 | $5.67 | $5.98 | 25,833 |
| 4/13/2026 | $5.59 | $5.91 | $5.48 | $5.58 | 24,100 |
| 4/10/2026 | $5.80 | $6.03 | $5.33 | $5.73 | 26,531 |
| 4/9/2026 | $5.88 | $6.11 | $5.65 | $5.86 | 24,700 |
| 4/8/2026 | $5.06 | $5.84 | $5.06 | $5.81 | 40,719 |
| 4/7/2026 | $4.73 | $5.00 | $4.73 | $4.98 | 8,141 |
| 4/6/2026 | $4.44 | $5.11 | $4.37 | $4.97 | 23,558 |
| 4/2/2026 | $4.37 | $4.46 | $4.20 | $4.46 | 18,000 |
| 4/1/2026 | $4.46 | $4.58 | $4.30 | $4.48 | 23,547 |
| 3/31/2026 | $4.39 | $4.53 | $4.21 | $4.52 | 37,300 |
| 3/30/2026 | $4.36 | $4.54 | $4.14 | $4.29 | 18,048 |
| 3/27/2026 | $4.89 | $4.99 | $4.18 | $4.37 | 39,600 |
| 3/26/2026 | $5.25 | $5.33 | $4.68 | $4.76 | 58,532 |
| 3/25/2026 | $5.23 | $5.64 | $5.00 | $5.18 | 29,100 |
| 3/24/2026 | $5.51 | $5.51 | $5.07 | $5.22 | 23,511 |
| 3/23/2026 | $5.25 | $5.56 | $5.23 | $5.55 | 40,400 |
| 3/20/2026 | $5.15 | $5.35 | $4.89 | $5.22 | 64,100 |
| 3/19/2026 | $5.20 | $5.33 | $5.04 | $5.31 | 23,115 |
| 3/18/2026 | $5.22 | $5.34 | $5.00 | $5.33 | 38,029 |
| 3/17/2026 | $5.57 | $5.69 | $5.12 | $5.17 | 40,900 |
| 3/16/2026 | $5.86 | $6.16 | $4.92 | $5.58 | 75,928 |
| 3/13/2026 | $6.44 | $7.48 | $5.20 | $5.38 | 130,414 |
| 3/12/2026 | $7.12 | $7.23 | $6.36 | $6.38 | 33,351 |
| 3/11/2026 | $7.65 | $7.65 | $6.95 | $7.48 | 27,245 |
| 3/10/2026 | $7.51 | $8.13 | $7.32 | $7.79 | 34,755 |
| 3/9/2026 | $6.84 | $8.05 | $6.75 | $7.75 | 65,976 |
| 3/6/2026 | $6.79 | $10.76 | $6.22 | $7.31 | 231,000 |
| 3/5/2026 | $9.00 | $9.40 | $7.14 | $7.75 | 46,960 |
| 3/4/2026 | $9.45 | $9.96 | $8.60 | $9.31 | 57,493 |
| 3/3/2026 | $12.51 | $12.75 | $11.84 | $12.39 | 8,710 |
| 3/2/2026 | $13.01 | $13.21 | $12.23 | $12.44 | 6,592 |
| 2/27/2026 | $14.00 | $14.16 | $12.93 | $13.21 | 30,118 |
| 2/26/2026 | $14.50 | $14.90 | $13.75 | $14.47 | 22,333 |
| 2/25/2026 | $13.41 | $14.46 | $13.41 | $14.46 | 3,618 |
| 2/24/2026 | $13.50 | $14.08 | $13.33 | $13.88 | 3,618 |
| 2/23/2026 | $14.50 | $14.50 | $13.62 | $13.63 | 7,131 |
| 2/20/2026 | $15.00 | $15.00 | $13.87 | $14.04 | 6,602 |