Tenax Therapeutics Historical Data - TENX

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
Tenax Therapeutics Inc TENX NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.1204 10.20% 1.30 1.54 1.19 1.22 1.18 15:15:51
more quote information »

TENX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week1.151.541.11.159733k0.150313.07%
1 Month1.331.541.11.242749k-0.0297-2.23%
3 Months1.31.681.11.346083k0.00030.02%
6 Months1.262.791.11.8298629k0.04033.20%
1 Year5.196.391.031.6673493k-3.8897-74.95%
3 Years48.6531.0310.1634469k-47.2997-97.32%
5 Years82.495.21.0315.2457307k-81.0997-98.42%

TENX 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Aug 22 20191.1799+0.01+0.85%1.171.209518,493
Aug 21 20191.170.00-0.06%1.141.1916,808
Aug 20 20191.1707+0.04+3.60%1.121.1923,055
Aug 19 20191.13-0.03-2.59%1.1251.2040,863
Aug 16 20191.16+0.02+1.75%1.101.2065,197
Aug 15 20191.14-0.05-4.20%1.141.2076,907
Aug 14 20191.19-0.05-4.03%1.181.2657,490
Aug 13 20191.24+0.03+2.48%1.18011.2726,556
Aug 12 20191.21-0.06-4.72%1.201.2735,680
Aug 09 20191.27+0.07+5.83%1.201.2833,191
Aug 08 20191.20-0.05-4.00%1.151.2755,709
Aug 07 20191.25-0.03-2.34%1.211.295846,896
Aug 06 20191.28-0.01-0.78%1.181.31152,912
Aug 05 20191.29+0.03+2.38%1.251.2948,843
Aug 02 20191.260.000.00%1.251.3037,272
Aug 01 20191.26-0.05-3.82%1.2531.3262,521
Jul 31 20191.310.000.00%1.271.3640,243
Jul 30 20191.31-0.04-2.72%1.311.3739,318
Jul 29 20191.3466+0.03+2.02%1.281.3855,111
Jul 26 20191.32-0.01-0.75%1.281.34639,507
Jul 25 20191.33-0.02-1.48%1.3051.3647,390
Jul 24 20191.35-0.04-2.88%1.331.391384,686
Jul 23 20191.39+0.03+2.21%1.351.4537,118
See More Historical Prices »


Your Recent History
NASDAQ
TENX
Tenax Ther..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.