Best deals to access real time data! |
|
Ultimate Trader (Monthly)
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Big Cap Pro
Monthly Subscription
for only
|
|
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% | 2.19 | 06:25:52 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 2.19 |
TENX Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 2.45 | 2.4696 | 2.02 | 2.23 | 253,259 | -0.26 | -10.61% |
| 1 Month | 2.22 | 3.04 | 2.02 | 2.54 | 419,720 | -0.03 | -1.35% |
| 3 Months | 1.09 | 3.68 | 1.01 | 2.08 | 5,854,032 | 1.10 | 100.92% |
| 6 Months | 1.40 | 3.68 | 0.8037 | 2.05 | 2,752,673 | 0.79 | 56.43% |
| 1 Year | 1.20 | 3.68 | 0.25 | 1.90 | 1,724,854 | 0.99 | 82.5% |
| 3 Years | 10.00 | 11.92 | 0.25 | 1.99 | 775,392 | -7.81 | -78.1% |
| 5 Years | 44.00 | 58.80 | 0.25 | 5.70 | 638,249 | -41.81 | -95.02% |
TENX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Mar 01 2021 | 2.19 | 0.04 | 1.86% | 2.25 | 2.30 | 2.19 | 137,491 |
| Feb 26 2021 | 2.15 | -0.08 | -3.59% | 2.21 | 2.36 | 2.10 | 219,649 |
| Feb 25 2021 | 2.23 | -0.08 | -3.46% | 2.26 | 2.4696 | 2.21 | 170,606 |
| Feb 24 2021 | 2.31 | 0.06 | 2.67% | 2.21 | 2.35 | 2.20 | 129,836 |
| Feb 23 2021 | 2.25 | -0.34 | -13.13% | 2.45 | 2.45 | 2.02 | 608,714 |
| Feb 22 2021 | 2.59 | 0.12 | 4.86% | 2.55 | 2.70 | 2.4801 | 472,378 |
| Feb 19 2021 | 2.47 | -0.12 | -4.63% | 2.54 | 2.5821 | 2.45 | 295,851 |
| Feb 18 2021 | 2.59 | -0.12 | -4.43% | 2.70 | 2.70 | 2.50 | 256,369 |
| Feb 17 2021 | 2.71 | -0.03 | -1.09% | 2.71 | 2.79 | 2.62 | 302,880 |
| Feb 16 2021 | 2.74 | 0.04 | 1.48% | 2.84 | 2.87 | 2.655 | 388,886 |
| Feb 12 2021 | 2.70 | -0.09 | -3.23% | 2.93 | 2.95 | 2.64 | 414,815 |
| Feb 11 2021 | 2.79 | 0.10 | 3.72% | 2.72 | 2.83 | 2.46 | 903,071 |
| Feb 10 2021 | 2.69 | -0.09 | -3.24% | 2.85 | 3.04 | 2.56 | 669,090 |
| Feb 09 2021 | 2.78 | 0.27 | 10.76% | 2.56 | 2.85 | 2.53 | 705,294 |
| Feb 08 2021 | 2.51 | 0.13 | 5.46% | 2.38 | 2.55 | 2.30 | 720,232 |
| Feb 05 2021 | 2.38 | -0.02 | -0.83% | 2.47 | 2.47 | 2.35 | 305,980 |
| Feb 04 2021 | 2.40 | 0.03 | 1.27% | 2.35 | 2.48 | 2.34 | 396,839 |
| Feb 03 2021 | 2.37 | 0.13 | 5.8% | 2.28 | 2.47 | 2.2701 | 527,574 |
| Feb 02 2021 | 2.24 | 0.02 | 0.9% | 2.22 | 2.29 | 2.21 | 296,471 |
