TENX

Tenax Therapeutics Inc
2.15
0.07 (3.37%)
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 Week2.632.792.00012.39172,598-0.48-18.25%
1 Month2.2582.951.9062.272,266,055-0.108-4.78%
3 Months2.103.851.602.544,611,3720.052.38%
6 Months5.517.3961.602.672,686,637-3.36-60.98%
1 Year14.0017.001.602.881,422,925-11.85-84.64%
3 Years27.0073.601.6024.141,185,685-24.85-92.04%
5 Years144.00252.601.6029.01841,457-141.85-98.51%

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