TENX

Tenax Therapeutics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Tenax Therapeutics Inc TENX NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.0027 0.3% 0.9027 0.902 0.98 0.9399 0.90 19:48:15
more quote information »

TENX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.031.04010.860.9325458319,104-0.1273-12.36%
1 Month1.451.600.861.23452,783-0.5473-37.74%
3 Months0.63212.900.5100991.461,397,3090.270642.81%
6 Months1.422.900.251.40690,181-0.5173-36.43%
1 Year1.372.900.251.39371,165-0.4673-34.11%
3 Years14.8015.500.253.67407,139-13.90-93.9%
5 Years73.0679.600.259.35361,384-72.16-98.76%

TENX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 02 2020 0.9022 -0.0185 -2.01% 0.9399 0.98 0.902 222,902
Jul 01 2020 0.9207 0.0239 2.67% 0.9253 0.947 0.9009 130,076
Jun 30 2020 0.8968 -0.0468 -4.96% 0.9327 0.95 0.86 226,100
Jun 29 2020 0.9436 -0.0165 -1.72% 1.00 1.004 0.9001 103,338
Jun 26 2020 0.9601 0.0339 3.66% 0.96 0.9999 0.9401 462,816
Jun 25 2020 0.9262 -0.0838 -8.3% 1.03 1.0401 0.89 673,192
Jun 24 2020 1.01 -0.03 -2.88% 1.04 1.045 1.00 221,511
Jun 23 2020 1.04 -0.02 -1.89% 1.05 1.10 1.01 214,004
Jun 22 2020 1.06 -0.04 -3.64% 1.08 1.10 1.02 278,907
Jun 19 2020 1.10 -0.01 -0.9% 1.12 1.18 1.08 163,525
Jun 18 2020 1.11 0.03 2.77% 1.11 1.11 0.9946 162,678
Jun 17 2020 1.0801 -0.10 -8.47% 1.18 1.195 1.0605 218,532
Jun 16 2020 1.18 0.02 1.72% 1.20 1.2494 1.1443 287,409
Jun 15 2020 1.16 0.07 6.42% 1.13 1.21 1.02 648,806
Jun 12 2020 1.09 -0.11 -9.17% 1.18 1.2435 1.07 371,663
Jun 11 2020 1.20 -0.14 -10.31% 1.28 1.3999 1.15 417,438
Jun 10 2020 1.338 -0.10 -7.08% 1.43 1.49 1.31 465,697
Jun 09 2020 1.44 -0.02 -1.37% 1.37 1.49 1.35 299,469
Jun 08 2020 1.46 0.14 10.19% 1.31 1.60 1.30 1,712,109
Jun 05 2020 1.325 -0.06 -3.99% 1.36 1.37 1.30 775,593
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.