TENX

Tenax Therapeutics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Tenax Therapeutics Inc TENX NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Previous Close Last Traded
-0.01 -0.81% 1.23 0.00 0.00 0.00 1.24 09:25:27
more quote information »

TENX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.251.531.231.33459,383-0.02-1.6%
1 Month0.93521.530.901.21449,4680.294831.52%
3 Months0.732.900.70631.491,446,2500.5068.49%
6 Months1.262.900.251.38757,815-0.03-2.38%
1 Year1.252.900.251.37407,039-0.02-1.6%
3 Years7.9612.630.253.33407,930-6.73-84.55%
5 Years71.8079.600.259.07369,306-70.57-98.29%

TENX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 06 2020 1.24 -0.07 -5.34% 1.30 1.31 1.23 147,900
Aug 05 2020 1.31 0.03 2.34% 1.31 1.349 1.28 115,585
Aug 04 2020 1.28 -0.11 -7.91% 1.37 1.39 1.23 424,857
Aug 03 2020 1.39 0.08 6.1% 1.39 1.53 1.3501 917,930
Jul 31 2020 1.3101 0.08 6.51% 1.25 1.45 1.25 690,642
Jul 30 2020 1.23 0.04 3.36% 1.20 1.26 1.17 213,851
Jul 29 2020 1.19 0.00 0.0% 1.18 1.25 1.17 132,225
Jul 28 2020 1.19 0.00 0.0% 1.18 1.20 1.15 133,796
Jul 27 2020 1.19 -0.03 -2.46% 1.19 1.29 1.16 234,533
Jul 24 2020 1.22 0.05 4.27% 1.15 1.224 1.14 180,505
Jul 23 2020 1.17 -0.09 -7.14% 1.33 1.35 1.17 297,439
Jul 22 2020 1.26 0.11 9.54% 1.16 1.3637 1.1101 740,087
Jul 21 2020 1.1503 -0.04 -3.34% 1.22 1.24 1.12 267,161
Jul 20 2020 1.19 -0.02 -1.65% 1.24 1.25 1.10 434,069
Jul 17 2020 1.21 0.15 14.14% 1.27 1.48 1.14 2,885,394
Jul 16 2020 1.0601 0.05 4.96% 1.06 1.09 1.01 499,342
Jul 15 2020 1.01 0.05 5.55% 0.99 1.01 0.96 272,145
Jul 14 2020 0.9569 0.0166 1.77% 0.95 0.99 0.90 193,852
Jul 13 2020 0.9403 0.0337 3.72% 0.9267 0.97 0.92 157,720
Jul 10 2020 0.9066 0.0056 0.62% 0.9352 0.94 0.90 50,334
Jul 09 2020 0.901 -0.0189 -2.05% 0.95 0.95 0.8601 262,959
Jul 08 2020 0.9199 -0.0292 -3.08% 0.94 0.94 0.90 144,961
Jul 07 2020 0.9491 0.039 4.29% 0.88 0.988 0.88 221,589
See More Historical Prices »


Your Recent History
NASDAQ
TENX
Tenax Ther..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.