Tenax Therapeutics Historical Data - TENX

TENX Historical Prices

Date Open Close Change Change (%) Low High Volume
Sep 20 2019 1.32 1.33 0.01 +0.76% 1.3 1.3825 14,883
Sep 19 2019 1.29 1.32 0.02 +1.54% 1.2851999 1.37 13,394
Sep 18 2019 1.33 1.3 -0.05 -3.7% 1.28 1.37 50,888
Sep 17 2019 1.42 1.35 -0.08 -5.59% 1.34 1.42 48,176
Sep 16 2019 1.43 1.43 0.04 +2.88% 1.3799999 1.43 20,348
Sep 13 2019 1.37 1.3899999 0.02 +1.46% 1.36 1.45 86,394
Sep 12 2019 1.33 1.37 0.04 +3.01% 1.32 1.4 36,999
Sep 11 2019 1.33 1.33 -0.05 -3.62% 1.31 1.3799999 18,899
Sep 10 2019 1.31 1.3799999 0.06 +4.55% 1.31 1.3799999 28,145
Sep 09 2019 1.32 1.32 0.00 +0.00% 1.28 1.35 58,303
Sep 06 2019 1.3 1.32 0.06 +4.75% 1.2708 1.32 47,049
Sep 05 2019 1.31 1.2601 -0.04 -3.07% 1.2601 1.32 70,378
Sep 04 2019 1.25 1.3 0.07 +5.26% 1.23 1.37 137,587
Sep 03 2019 1.22 1.235 0.02 +1.23% 1.21 1.25 19,245
Sep 02 2019 1.22 1.22 0.00 +0.00% 1.21 1.24 0
Aug 30 2019 1.22 1.22 -0.02 -1.61% 1.21 1.24 37,230
Aug 29 2019 1.22 1.24 0.03 +2.48% 1.212 1.2699 29,009
Aug 28 2019 1.22 1.21 0.00 +0.00% 1.2 1.2322 31,221
Aug 27 2019 1.27 1.21 -0.06 -4.72% 1.2 1.282 91,866
Aug 26 2019 1.23 1.27 0.03 +2.42% 1.23 1.3194999 139,989
Aug 23 2019 1.22 1.24 0.06 +5.09% 1.19 1.54 1,399,844
Aug 22 2019 1.17 1.1799 0.01 +0.85% 1.17 1.2095 18,493
Aug 21 2019 1.19 1.17 0.00 -0.06% 1.1399999 1.19 16,808
Aug 20 2019 1.12 1.1707 0.00 +0.06% 1.12 1.19 23,055
Aug 19 2019 1.1399999 1.17 0.03 +2.54% 1.125 1.2 40,863
Aug 16 2019 1.15 1.141 0.00 +0.09% 1.1 1.2 65,197
Aug 15 2019 1.18 1.1399999 -0.05 -4.2% 1.1399999 1.2 76,907
Aug 14 2019 1.225 1.19 -0.05 -4.03% 1.18 1.26 57,490
Aug 13 2019 1.23 1.24 0.03 +2.48% 1.1801 1.27 26,556
Aug 12 2019 1.25 1.21 -0.06 -4.72% 1.2 1.27 35,680
Aug 09 2019 1.2 1.27 0.03 +2.60% 1.2 1.28 33,191
Aug 08 2019 1.24 1.2378 -0.02 -1.61% 1.15 1.27 55,709
Aug 07 2019 1.25 1.258 -0.02 -1.72% 1.21 1.2958 46,896
Aug 06 2019 1.3 1.28 -0.01 -0.78% 1.18 1.31 152,912
Aug 05 2019 1.26 1.29 0.03 +2.38% 1.25 1.29 48,843
Aug 02 2019 1.26 1.26 0.00 +0.00% 1.25 1.3 37,272
Aug 01 2019 1.3179 1.26 -0.07 -5.26% 1.2529999 1.32 62,521
Jul 31 2019 1.32 1.33 0.02 +1.53% 1.27 1.36 40,243
Jul 30 2019 1.32 1.31 -0.04 -2.72% 1.31 1.37 39,318
Jul 29 2019 1.31 1.3466 0.03 +2.40% 1.28 1.3799999 55,111
Jul 26 2019 1.33 1.315 -0.02 -1.13% 1.28 1.346 39,507
Jul 25 2019 1.36 1.33 -0.03 -2.52% 1.305 1.36 47,390
Jul 24 2019 1.3799999 1.3644 -0.03 -1.84% 1.33 1.3913 84,686
Jul 23 2019 1.35 1.3899999 0.01 +0.72% 1.35 1.45 37,118
Jul 22 2019 1.37 1.3799999 -0.02 -1.43% 1.35 1.45 43,886
Jul 19 2019 1.48 1.4 -0.03 -2.1% 1.37 1.5 110,219
Jul 18 2019 1.55 1.43 -0.06 -4.03% 1.418 1.55 70,106
Jul 17 2019 1.45 1.49 0.05 +3.47% 1.41 1.68 404,930
Jul 16 2019 1.41 1.44 0.02 +1.41% 1.41 1.46 62,313
Jul 15 2019 1.3799999 1.42 0.03 +2.26% 1.3799999 1.47 76,851
Jul 12 2019 1.43 1.3886 -0.03 -2.21% 1.35 1.4774 32,246
Jul 11 2019 1.42 1.42 0.00 +0.00% 1.42 1.48 89,793
Jul 10 2019 1.35 1.42 0.06 +4.41% 1.35 1.45 144,728
Jul 09 2019 1.37 1.36 -0.04 -2.86% 1.34 1.4 27,550
Jul 08 2019 1.35 1.4 0.03 +2.19% 1.35 1.44 45,672
Jul 05 2019 1.35 1.37 0.02 +1.11% 1.35 1.405 22,367
Jul 04 2019 1.35 1.355 0.00 +0.00% 1.35 1.37 0
Jul 03 2019 1.35 1.355 0.00 -0.28% 1.35 1.37 11,102
Jul 02 2019 1.37 1.3588 -0.04 -2.94% 1.3527 1.424 33,238
Jul 01 2019 1.3899999 1.4 0.01 +0.71% 1.3701 1.4 29,279
Jun 28 2019 1.33 1.3900999 0.03 +2.21% 1.33 1.49 218,693
Jun 27 2019 1.27 1.36 0.09 +7.09% 1.25 1.37 159,309
Jun 26 2019 1.3 1.27 -0.01 -0.78% 1.27 1.3199 26,057
Jun 25 2019 1.27 1.28 0.02 +1.59% 1.2362 1.29 73,770
Jun 24 2019 1.28 1.26 -0.01 -0.79% 1.24 1.28 48,149


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.