Tenax Therapeutics Historical Data - TENX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
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
  -0.0381 -2.71% 1.369 1.4248 1.3465 1.40 1.4071 19:59:37
more quote information »

TENX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.281.561.26011.4265,0810.0896.95%
1 Month1.191.561.191.3659,1340.17915.04%
3 Months1.301.561.101.2840,2080.0695.31%
6 Months1.381.741.101.2651,911-0.011-0.8%
1 Year1.182.791.101.74374,2120.18916.02%
3 Years46.4047.601.038.03446,406-45.03-97.05%
5 Years65.8379.601.0312.03296,328-64.46-97.92%

TENX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Jan 17 2020 1.28 -0.02 -1.54% 1.28 1.31 1.2601 10,073
Jan 16 2020 1.30 0.00 0.0% 1.32 1.32 1.2871 14,874
Jan 15 2020 1.30 0.01 0.78% 1.26 1.30 1.2564 16,551
Jan 14 2020 1.29 0.01 0.77% 1.30 1.45 1.24 60,841
Jan 13 2020 1.2801 -0.11 -7.91% 1.45 1.50 1.25 180,696
Jan 10 2020 1.39 0.03 2.34% 1.34 1.45 1.34 20,969
Jan 09 2020 1.3582 0.00 -0.13% 1.35 1.40 1.28 34,261
Jan 08 2020 1.3599 0.00 -0.01% 1.39 1.39 1.32 37,580
Jan 07 2020 1.36 -0.06 -4.18% 1.39 1.50 1.28 88,120
Jan 06 2020 1.4194 0.00 -0.04% 1.42 1.42 1.3801 38,751
Jan 03 2020 1.42 0.00 0.35% 1.37 1.46 1.37 19,673
Jan 02 2020 1.415 -0.01 -0.35% 1.42 1.43 1.38 53,304
Dec 31 2019 1.42 0.01 0.71% 1.38 1.42 1.38 16,892
Dec 30 2019 1.41 0.14 11.23% 1.31 1.45 1.28 108,350
Dec 27 2019 1.2676 0.01 1.12% 1.19 1.301 1.19 84,240
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.