TENX

Tenax Therapeutics Historical Data

TENX Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 09 2020 0.901 -0.0189 -2.05% 0.95 0.95 0.8601 262,959
Jul 08 2020 0.9199 -0.0292 -3.08% 0.94 0.94 0.90 144,961
Jul 07 2020 0.9491 0.039 4.29% 0.88 0.988 0.88 221,589
Jul 06 2020 0.9101 0.0079 0.88% 0.96 0.97 0.9027 119,095
Jul 03 2020 0.9022 0.00 +0.00% 0.9399 0.98 0.902 0
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
Jun 04 2020 1.38 -0.15 -9.8% 1.45 1.55 1.33 1,222,803
Jun 03 2020 1.53 -0.10 -6.13% 1.47 1.59 1.37 3,092,500
Jun 02 2020 1.63 0.18 12.41% 2.35 2.90 1.50 54,007,330
Jun 01 2020 1.45 0.01 0.69% 1.45 1.65 1.39 1,418,313
May 29 2020 1.44 -0.05 -3.36% 1.50 1.57 1.40 461,682
May 28 2020 1.49 0.17 12.88% 1.35 1.77 1.28 1,980,843
May 27 2020 1.32 0.06 4.76% 1.34 1.48 1.25 151,450
May 26 2020 1.26 0.11 9.57% 1.23 1.40 1.18 562,535
May 25 2020 1.15 0.00 +0.00% 1.20 1.22 1.12 0
May 22 2020 1.15 -0.03 -2.54% 1.20 1.22 1.12 106,934
May 21 2020 1.18 -0.06 -4.84% 1.27 1.27 1.10 305,308
May 20 2020 1.24 0.16 15.31% 1.09 1.32 1.06 527,111
May 19 2020 1.0754 0.06 5.43% 1.08 1.18 1.00 473,936
May 18 2020 1.02 0.04 4.13% 0.9602 1.05 0.85 933,458
May 15 2020 0.9795 0.2456 33.47% 0.73 0.999 0.7063 1,919,167
May 14 2020 0.7339 0.005 0.69% 0.775 0.775 0.69 156,561
May 13 2020 0.7289 0.0123 1.72% 0.77 0.77 0.6705 152,493
May 12 2020 0.7166 -0.0434 -5.71% 0.79 0.7949 0.6801 216,588
May 11 2020 0.76 0.0543 7.69% 0.75 0.84 0.70 199,323
May 08 2020 0.7057 0.0257 3.78% 0.69 0.75 0.651 318,541
May 07 2020 0.68 0.05 7.94% 0.6197 0.68 0.6197 224,188
May 06 2020 0.63 -0.0102 -1.59% 0.64 0.66 0.60 161,875
May 05 2020 0.6402 0.0092 1.46% 0.64 0.65 0.6257 125,643
May 04 2020 0.631 0.0032 0.51% 0.64 0.6488 0.6167 116,662
May 01 2020 0.6278 -0.0122 -1.91% 0.64 0.66 0.6073 92,300
Apr 30 2020 0.64 0.00 0.0% 0.645 0.67 0.6051 248,720
Apr 29 2020 0.64 0.021 3.39% 0.615 0.6518 0.5801 170,722
Apr 28 2020 0.619 0.0189 3.15% 0.6201 0.6201 0.59 172,605
Apr 27 2020 0.6001 -0.0094 -1.54% 0.60 0.6366 0.5651 150,982
Apr 24 2020 0.6095 0.0315 5.45% 0.59 0.61 0.555101 200,658
Apr 23 2020 0.578 0.008 1.4% 0.59 0.592 0.535 151,907
Apr 22 2020 0.57 0.015 2.7% 0.53 0.572 0.53 130,037
Apr 21 2020 0.555 -0.0078 -1.39% 0.5752 0.5752 0.52 275,851
Apr 20 2020 0.5628 -0.0122 -2.12% 0.5778 0.5998 0.549 285,806
Apr 17 2020 0.575 -0.04 -6.5% 0.6311 0.65 0.55 377,165
Apr 16 2020 0.615 0.0151 2.52% 0.6511 0.6944 0.585 394,429
Apr 15 2020 0.599899 0.0201 3.47% 0.58 0.6601 0.57 626,747
Apr 14 2020 0.5798 0.0043 0.75% 0.565 0.6375 0.56 351,268
Apr 13 2020 0.5755 -0.0145 -2.46% 0.594 0.594 0.510099 402,795


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.