Tenax Therapeutics Inc (TENX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.11 | 1.72684458399 | 6.37 | 6.7253 | 6.17 | 10002 | 6.48301183 | CS |
| 4 | -0.1 | -1.51975683891 | 6.58 | 7.0045 | 5.92 | 37215 | 6.42866589 | CS |
| 12 | 1.95 | 43.0463576159 | 4.53 | 7.2 | 4.4542 | 52781 | 5.62444594 | CS |
| 26 | 3.09 | 91.1504424779 | 3.39 | 7.2 | 2.8 | 294603 | 3.95712722 | CS |
| 52 | -3.52 | -35.2 | 10 | 21.4599 | 2.77 | 241290 | 5.65922426 | CS |
| 156 | -1113.52 | -99.4214285714 | 1120 | 1360 | 2.77 | 1598350 | 101.57422331 | CS |
| 260 | -2153.52 | -99.7 | 2160 | 5888 | 2.77 | 1385587 | 1025.21502456 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 6.54 | 0.04 | 0.62 | 6.62 | 6.6346 | 6.5199999 | 5853 |
| 1737675300 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1737588900 | 6.5 | 0.05 | 0.78 | 6.5 | 6.61 | 6.46 | 9275 |
| 1737502500 | 6.45 | 0.08 | 1.26 | 6.37 | 6.7253 | 6.3000999 | 14877 |
| 1737156900 | 6.3696 | -0.04 | -0.55 | 6.3 | 6.4799 | 6.2 | 15466 |
| 1737070500 | 6.405 | -0.08 | -1.16 | 6.45 | 6.65 | 6.22 | 15723 |
| 1736984100 | 6.48 | 0.05 | 0.78 | 6.36 | 6.49 | 6.22 | 12942 |
| 1736897700 | 6.43 | 0.27 | 4.38 | 6.5 | 6.5 | 6.1386 | 82705 |
| 1736811300 | 6.16 | -0.08 | -1.28 | 6.34 | 6.34 | 5.92 | 19288 |
| 1736552100 | 6.24 | -0.24 | -3.70 | 6.53 | 6.53 | 6.1642 | 19004 |
| 1736379300 | 6.48 | 0.07 | 1.09 | 6.45 | 6.57 | 6.12 | 38226 |
| 1736292900 | 6.41 | 0.13 | 2.07 | 6.38 | 6.4844 | 6.1265 | 39510 |
| 1736206500 | 6.28 | 0.06 | 0.96 | 6.18 | 6.59 | 6.18 | 31318 |
| 1735947300 | 6.22 | -0.33 | -5.04 | 6.65 | 6.665 | 6.18 | 44693 |
| 1735860900 | 6.55 | 0.36 | 5.82 | 6.29 | 6.55 | 6.29 | 14094 |
| 1735688100 | 6.19 | -0.36 | -5.50 | 6.41 | 6.53 | 6.15 | 26423 |
| 1735601700 | 6.55 | 0.25 | 3.97 | 6.58 | 7.0045 | 6.34 | 206050 |
| 1735342500 | 6.3 | 0.57 | 9.95 | 5.62 | 6.4 | 5.5536 | 92836 |
| 1735256100 | 5.73 | 0.09 | 1.60 | 5.65 | 5.73 | 5.5391 | 16262 |
| 1735077840 | 5.64 | 0.15 | 2.73 | 5.66 | 5.66 | 5.4407 | 2897 |
| 1734996900 | 5.49 | -0.12 | -2.14 | 5.67 | 5.67 | 5.47 | 4397 |
| 1734737700 | 5.61 | 0.05 | 0.90 | 5.47 | 5.7813 | 5.39 | 21110 |
| 1734651300 | 5.5599999 | 0.04 | 0.72 | 5.5 | 5.58 | 5.42 | 11578 |
| 1734564900 | 5.5199999 | -0.29 | -4.99 | 5.7 | 5.8 | 5.5 | 58327 |
| 1734478500 | 5.8099999 | -0.03 | -0.51 | 5.7699999 | 6.01 | 5.5982 | 11578 |
| 1734392100 | 5.84 | -0.04 | -0.68 | 5.8099999 | 5.9595 | 5.76 | 22308 |
| 1734132900 | 5.88 | 0 | 0.00 | 5.91 | 5.91 | 5.7 | 9466 |
| 1734046500 | 5.88 | -0.13 | -2.16 | 5.95 | 6.112812 | 5.78 | 32640 |
| 1733960100 | 6.01 | 0.07 | 1.18 | 6.01 | 6.2 | 5.8801 | 33200 |
| 1733873700 | 5.94 | 0.3 | 5.23 | 5.51 | 6.0311 | 5.51 | 58259 |
| 1733787300 | 5.6449999 | -0.36 | -5.92 | 6.23 | 6.23 | 5.5199999 | 52527 |
| 1733528100 | 6 | 0.11 | 1.87 | 6 | 6.0859 | 5.7593 | 66962 |
| 1733441700 | 5.89 | -0.41 | -6.51 | 6.29 | 6.6 | 5.7 | 134150 |
| 1733355300 | 6.3 | 0.26 | 4.30 | 6.04 | 7.2 | 6.03 | 212009 |
| 1733268900 | 6.04 | 0.32 | 5.59 | 5.7 | 6.32 | 5.7 | 128265 |
| 1733182500 | 5.72 | 0.38 | 7.12 | 5.38 | 5.72 | 5.28 | 103327 |
| 1732917840 | 5.34 | 0.01 | 0.19 | 5.25 | 5.36 | 5.16 | 116485 |
| 1732750500 | 5.33 | 0.16 | 3.09 | 5.22 | 5.34 | 5.17 | 103975 |
| 1732664100 | 5.17 | 0.11 | 2.17 | 5.0599999 | 5.25 | 5.0199999 | 30836 |
| 1732577700 | 5.0599999 | 0.14 | 2.85 | 4.94 | 5.1 | 4.93 | 92353 |
| 1732318500 | 4.92 | 0.07 | 1.44 | 4.88 | 4.93 | 4.68 | 55890 |
| 1732232100 | 4.85 | 0.08 | 1.68 | 4.79 | 4.9595 | 4.6546 | 36365 |
| 1732145700 | 4.7699999 | -0.09 | -1.85 | 4.86 | 4.9799 | 4.7699999 | 15152 |
| 1732059300 | 4.86 | 0.03 | 0.62 | 4.83 | 4.99 | 4.8 | 37852 |
| 1731972900 | 4.83 | -0.04 | -0.82 | 4.86 | 5 | 4.8099999 | 24223 |
| 1731713700 | 4.87 | -0.07 | -1.42 | 5 | 5 | 4.86 | 44402 |
| 1731627300 | 4.94 | 0.19 | 4.00 | 4.85 | 5 | 4.76 | 110140 |
| 1731540900 | 4.75 | -0.15 | -3.06 | 4.99 | 4.99 | 4.5 | 232496 |
| 1731454500 | 4.9 | -0.1 | -1.95 | 4.99 | 4.99 | 4.805 | 52965 |
| 1731368100 | 4.9974 | 0.26 | 5.43 | 4.78 | 5.09 | 4.681 | 57292 |
| 1731108900 | 4.74 | -0.07 | -1.46 | 4.82 | 4.82 | 4.66 | 17105 |
| 1731022500 | 4.8099999 | 0.2 | 4.34 | 4.59 | 4.82 | 4.58 | 43328 |
| 1730936100 | 4.61 | 0.05 | 1.10 | 4.5599999 | 4.6599 | 4.48 | 43911 |
| 1730849700 | 4.5599999 | 0.09 | 2.01 | 4.48 | 4.666 | 4.4542 | 14983 |
| 1730763300 | 4.47 | -0.02 | -0.33 | 4.53 | 4.68 | 4.4579 | 49762 |
| 1730500500 | 4.485 | 0.1 | 2.16 | 4.39 | 4.53 | 4.34 | 18868 |
| 1730414100 | 4.39 | 0.09 | 2.09 | 4.4 | 4.47 | 4.3202 | 29078 |
| 1730327700 | 4.3 | -0.29 | -6.32 | 4.5199999 | 4.63 | 4.3 | 61650 |
| 1730241300 | 4.59 | -0.28 | -5.75 | 4.92 | 5 | 4.3 | 76081 |
| 1730154900 | 4.87 | 0.12 | 2.53 | 4.76 | 5.17 | 4.76 | 94870 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
