Tenax Therapeutics Historical Data - TENX

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
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 Low Price High Price Open Price Close Price Last Traded
0.0499 4.16% 1.25 1.19 1.2599 1.19 1.2001 12:58:19
more quote information »

TENX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.181.25991.161.1926,7720.075.93%
1 Month1.301.561.161.3342,731-0.05-3.85%
3 Months1.231.561.131.3041,7050.021.63%
6 Months1.141.741.101.2649,2750.119.65%
1 Year1.262.791.101.78341,672-0.01-0.79%
3 Years15.1016.8161.036.00362,589-13.85-91.72%
5 Years64.59879.601.0311.89296,092-63.35-98.06%

TENX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Feb 14 2020 1.2001 0.02 1.7% 1.19 1.25 1.175 25,380
Feb 13 2020 1.18 -0.01 -0.84% 1.1833 1.19 1.17 25,043
Feb 12 2020 1.19 0.00 0.0% 1.17 1.21 1.17 28,969
Feb 11 2020 1.19 -0.01 -0.48% 1.18 1.196 1.16 27,697
Feb 10 2020 1.1957 0.01 0.61% 1.17 1.2099 1.17 14,896
Feb 07 2020 1.1885 -0.07 -5.67% 1.26 1.27 1.16 59,060
Feb 06 2020 1.26 -0.03 -2.33% 1.28 1.2901 1.18 68,235
Feb 05 2020 1.29 -0.06 -4.44% 1.33 1.346 1.28 29,927
Feb 04 2020 1.35 0.01 0.75% 1.36 1.3874 1.318 13,092
Feb 03 2020 1.34 0.00 0.0% 1.37 1.37 1.30 68,198
Jan 31 2020 1.34 -0.02 -1.47% 1.37 1.37 1.33 55,471
Jan 30 2020 1.36 0.00 -0.12% 1.3537 1.37 1.33 26,617
Jan 29 2020 1.3617 0.01 0.87% 1.38 1.39 1.32 14,943
Jan 28 2020 1.3499 -0.04 -2.88% 1.34 1.456 1.3259 48,290
Jan 27 2020 1.39 0.02 1.53% 1.35 1.40 1.3001 29,338
Jan 24 2020 1.369 -0.04 -2.71% 1.40 1.4248 1.3465 26,479
Jan 23 2020 1.4071 -0.04 -2.96% 1.47 1.47 1.38 19,007
Jan 22 2020 1.45 0.06 4.32% 1.41 1.56 1.41 154,544
Jan 21 2020 1.3899 0.11 8.59% 1.30 1.39 1.2816 76,700
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.