| Company Name |
Stock Ticker Symbol |
Market |
Type |
| Tenax Therapeutics Inc |
TENX |
NASDAQ |
Common Stock |
| |
Price Change |
Change Percent |
Stock Price |
Last Traded
|
|
0.07 |
3.37% |
2.15 |
19:24:55 |
| Open Price |
Low Price |
High Price |
Close Price |
Prev Close |
| 2.07 |
2.055 |
2.25 |
2.24 |
2.08 |
more quote information »
TENX Historical Summary
| Period |
Open |
High |
Low |
VWAP |
Avg. Daily Vol |
Change |
% |
|---|
| 1 Week | 2.63 | 2.79 | 2.0001 | 2.39 | 172,598 | -0.48 | -18.25% |
| 1 Month | 2.258 | 2.95 | 1.906 | 2.27 | 2,266,055 | -0.108 | -4.78% |
| 3 Months | 2.10 | 3.85 | 1.60 | 2.54 | 4,611,372 | 0.05 | 2.38% |
| 6 Months | 5.51 | 7.396 | 1.60 | 2.67 | 2,686,637 | -3.36 | -60.98% |
| 1 Year | 14.00 | 17.00 | 1.60 | 2.88 | 1,422,925 | -11.85 | -84.64% |
| 3 Years | 27.00 | 73.60 | 1.60 | 24.14 | 1,185,685 | -24.85 | -92.04% |
| 5 Years | 144.00 | 252.60 | 1.60 | 29.01 | 841,457 | -141.85 | -98.51% |
TENX 1 Month Historical Prices
| Date |
Close |
Change |
Change (%) |
Open |
High |
Low |
Volume |
| Jan 27 2023 |
2.24 |
0.16 |
7.69% |
2.07 |
2.25 |
2.055 |
75,279 |
| Jan 26 2023 |
2.08 |
-0.03 |
-1.42% |
2.13 |
2.13 |
2.0001 |
63,268 |
| Jan 25 2023 |
2.11 |
-0.04 |
-1.86% |
2.10 |
2.16 |
2.07 |
45,377 |
| Jan 24 2023 |
2.15 |
-0.42 |
-16.46% |
2.25 |
2.2804 |
2.01 |
256,358 |
| Jan 23 2023 |
2.5736 |
-0.02 |
-0.63% |
2.53 |
2.64 |
2.47 |
166,848 |
| Jan 20 2023 |
2.59 |
-0.25 |
-8.8% |
2.63 |
2.79 |
2.42 |
331,140 |
| Jan 19 2023 |
2.8399 |
0.43 |
17.84% |
2.39 |
2.95 |
2.20 |
1,944,347 |
| Jan 18 2023 |
2.41 |
-0.21 |
-8.02% |
2.60 |
2.8503 |
2.41 |
265,928 |
| Jan 17 2023 |
2.62 |
0.26 |
11.02% |
2.34 |
2.69 |
2.29 |
239,099 |
| Jan 13 2023 |
2.36 |
0.09 |
3.96% |
2.33 |
2.42 |
2.21 |
152,706 |
| Jan 12 2023 |
2.27 |
-0.07 |
-2.99% |
2.31 |
2.31 |
2.16 |
155,915 |
| Jan 11 2023 |
2.34 |
-0.06 |
-2.5% |
2.40 |
2.50 |
2.27 |
325,261 |
| Jan 10 2023 |
2.40 |
0.23 |
10.6% |
2.13 |
2.73 |
2.11 |
1,167,935 |
| Jan 09 2023 |
2.17 |
-0.10 |
-4.53% |
2.18 |
2.25 |
2.10 |
266,752 |
| Jan 06 2023 |
2.2729 |
-0.06 |
-2.45% |
2.20 |
2.29 |
2.04 |
342,265 |
| Jan 05 2023 |
2.33 |
0.11 |
4.86% |
2.24 |
2.71 |
2.05 |
1,065,561 |
| Jan 04 2023 |
2.222 |
0.01 |
0.36% |
2.36 |
2.392 |
1.906 |
1,622,193 |
| Jan 03 2023 |
2.214 |
-0.01 |
-0.63% |
2.258 |
2.258 |
2.124 |
24,961 |
| Dec 30 2022 |
2.228 |
-0.03 |
-1.33% |
2.258 |
2.258 |
2.102 |
52,856 |
| Dec 29 2022 |
2.258 |
0.04 |
1.8% |
2.064 |
2.3568 |
2.062 |
58,363 |
See More Historical Prices ยป
