TENX

Tenax Therapeutics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Tenax Therapeutics Inc TENX NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 1.32 07:00:00
Open Price Low Price High Price Close Price Prev Close
1.32
more quote information »

TENX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week1.431.851.301.48594,744-0.11-7.69%
1 Month1.361.851.301.49188,806-0.04-2.94%
3 Months2.052.26621.301.67115,363-0.73-35.61%
6 Months2.372.471.302.04693,582-1.05-44.3%
1 Year1.573.680.80372.051,686,865-0.25-15.92%
3 Years5.196.390.251.87867,949-3.87-74.57%
5 Years49.0053.000.255.15705,438-47.68-97.31%

TENX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Sep 16 2021 1.32 -0.06 -4.35% 1.38 1.38 1.30 104,970
Sep 15 2021 1.38 -0.02 -1.43% 1.41 1.44 1.35 217,540
Sep 14 2021 1.40 -0.10 -6.67% 1.44 1.5146 1.38 195,461
Sep 13 2021 1.50 0.08 5.63% 1.40 1.85 1.40 2,413,143
Sep 10 2021 1.42 -0.02 -1.05% 1.43 1.46 1.40 42,607
Sep 09 2021 1.435 -0.02 -1.03% 1.48 1.48 1.42 57,056
Sep 08 2021 1.45 -0.11 -7.05% 1.55 1.565 1.45 45,183
Sep 07 2021 1.56 -0.01 -0.64% 1.57 1.5802 1.55 36,545
Sep 03 2021 1.57 -0.04 -2.48% 1.59 1.61 1.56 19,047
Sep 02 2021 1.61 -0.01 -0.62% 1.63 1.6484 1.57 63,948
Sep 01 2021 1.62 0.03 1.89% 1.60 1.63 1.59 41,794
Aug 31 2021 1.59 0.02 1.27% 1.56 1.63 1.56 17,607
Aug 30 2021 1.57 -0.07 -4.27% 1.63 1.6393 1.57 78,048
Aug 27 2021 1.64 0.02 1.23% 1.60 1.64 1.5736 33,981
Aug 26 2021 1.62 0.04 2.53% 1.59 1.64 1.59 33,779
Aug 25 2021 1.58 -0.03 -1.86% 1.59 1.62 1.556 22,666
Aug 24 2021 1.61 0.08 5.23% 1.55 1.65 1.5325 86,524
Aug 23 2021 1.53 0.13 9.29% 1.44 1.53 1.40 43,811
Aug 20 2021 1.40 0.04 2.94% 1.36 1.40 1.355 33,611
Aug 19 2021 1.36 -0.03 -2.16% 1.39 1.41 1.36 45,598
Aug 18 2021 1.39 0.02 1.46% 1.35 1.41 1.35 78,307
Aug 17 2021 1.37 -0.07 -4.86% 1.43 1.4433 1.35 75,724
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.