Best deals to access real time data! |
|
Big Cap Pro
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
|
|
Level 1 Starter
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 | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| -0.0381 | -2.71% | 1.369 | 1.4248 | 1.3465 | 1.40 | 1.4071 | 19:59:37 |
TENX Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.28 | 1.56 | 1.2601 | 1.42 | 65,081 | 0.089 | 6.95% |
| 1 Month | 1.19 | 1.56 | 1.19 | 1.36 | 59,134 | 0.179 | 15.04% |
| 3 Months | 1.30 | 1.56 | 1.10 | 1.28 | 40,208 | 0.069 | 5.31% |
| 6 Months | 1.38 | 1.74 | 1.10 | 1.26 | 51,911 | -0.011 | -0.8% |
| 1 Year | 1.18 | 2.79 | 1.10 | 1.74 | 374,212 | 0.189 | 16.02% |
| 3 Years | 46.40 | 47.60 | 1.03 | 8.03 | 446,406 | -45.03 | -97.05% |
| 5 Years | 65.83 | 79.60 | 1.03 | 12.03 | 296,328 | -64.46 | -97.92% |
TENX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jan 24 2020 | 1.369 | -0.04 | -2.71% | 1.40 | 1.4248 | 1.3465 | 26,479 |
| Jan 23 2020 | 1.4071 | -0.04 | -2.96% | 1.47 | 1.47 | 1.38 | 19,007 |
| Jan 22 2020 | 1.45 | 0.06 | 4.32% | 1.41 | 1.56 | 1.41 | 154,544 |
| Jan 21 2020 | 1.3899 | 0.11 | 8.59% | 1.30 | 1.39 | 1.2816 | 76,700 |
| Jan 17 2020 | 1.28 | -0.02 | -1.54% | 1.28 | 1.31 | 1.2601 | 10,073 |
| Jan 16 2020 | 1.30 | 0.00 | 0.0% | 1.32 | 1.32 | 1.2871 | 14,874 |
| Jan 15 2020 | 1.30 | 0.01 | 0.78% | 1.26 | 1.30 | 1.2564 | 16,551 |
| Jan 14 2020 | 1.29 | 0.01 | 0.77% | 1.30 | 1.45 | 1.24 | 60,841 |
| Jan 13 2020 | 1.2801 | -0.11 | -7.91% | 1.45 | 1.50 | 1.25 | 180,696 |
| Jan 10 2020 | 1.39 | 0.03 | 2.34% | 1.34 | 1.45 | 1.34 | 20,969 |
| Jan 09 2020 | 1.3582 | 0.00 | -0.13% | 1.35 | 1.40 | 1.28 | 34,261 |
| Jan 08 2020 | 1.3599 | 0.00 | -0.01% | 1.39 | 1.39 | 1.32 | 37,580 |
| Jan 07 2020 | 1.36 | -0.06 | -4.18% | 1.39 | 1.50 | 1.28 | 88,120 |
| Jan 06 2020 | 1.4194 | 0.00 | -0.04% | 1.42 | 1.42 | 1.3801 | 38,751 |
| Jan 03 2020 | 1.42 | 0.00 | 0.35% | 1.37 | 1.46 | 1.37 | 19,673 |
| Jan 02 2020 | 1.415 | -0.01 | -0.35% | 1.42 | 1.43 | 1.38 | 53,304 |
| Dec 31 2019 | 1.42 | 0.01 | 0.71% | 1.38 | 1.42 | 1.38 | 16,892 |
| Dec 30 2019 | 1.41 | 0.14 | 11.23% | 1.31 | 1.45 | 1.28 | 108,350 |
| Dec 27 2019 | 1.2676 | 0.01 | 1.12% | 1.19 | 1.301 | 1.19 | 84,240 |
