Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
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% | 1.32 | 07:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 1.32 |
TENX Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.43 | 1.85 | 1.30 | 1.48 | 594,744 | -0.11 | -7.69% |
| 1 Month | 1.36 | 1.85 | 1.30 | 1.49 | 188,806 | -0.04 | -2.94% |
| 3 Months | 2.05 | 2.2662 | 1.30 | 1.67 | 115,363 | -0.73 | -35.61% |
| 6 Months | 2.37 | 2.47 | 1.30 | 2.04 | 693,582 | -1.05 | -44.3% |
| 1 Year | 1.57 | 3.68 | 0.8037 | 2.05 | 1,686,865 | -0.25 | -15.92% |
| 3 Years | 5.19 | 6.39 | 0.25 | 1.87 | 867,949 | -3.87 | -74.57% |
| 5 Years | 49.00 | 53.00 | 0.25 | 5.15 | 705,438 | -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 |
