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 | High Price | Low Price | Open Price | Close Price | Last Traded  |
|
|---|---|---|---|---|---|---|---|---|
| 0.02 | 1.54% | 1.32 | 1.37 | 1.2852 | 1.29 | 1.30 | 18:59:47 |
TENX Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol [m] | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.33 | 1.45 | 1.28 | 1.3528 | 49k | -0.01 | -0.75% |
| 1 Month | 1.17 | 1.54 | 1.17 | 1.2618 | 125k | 0.15 | 12.82% |
| 3 Months | 1.27 | 1.68 | 1.1 | 1.3108 | 85k | 0.05 | 3.94% |
| 6 Months | 2.17 | 2.7 | 1.1 | 1.8839 | 291k | -0.85 | -39.17% |
| 1 Year | 5.1684 | 6.39 | 1.03 | 1.6582 | 504k | -3.8484 | -74.46% |
| 3 Years | 49 | 53 | 1.03 | 10.0504 | 472k | -47.68 | -97.31% |
| 5 Years | 80.2 | 95.2 | 1.03 | 14.6192 | 307k | -78.88 | -98.35% |
TENX 1 Month Historical Prices
| Date | Price | Change | Change (%) | Low | High | Volume |
|---|---|---|---|---|---|---|
| Sep 19 2019 | 1.32 | +0.02 | +1.54% | 1.2852 | 1.37 | 13,394 |
| Sep 18 2019 | 1.30 | -0.05 | -3.70% | 1.28 | 1.37 | 50,888 |
| Sep 17 2019 | 1.35 | -0.08 | -5.59% | 1.34 | 1.42 | 48,176 |
| Sep 16 2019 | 1.43 | +0.04 | +2.88% | 1.38 | 1.43 | 20,348 |
| Sep 13 2019 | 1.39 | +0.02 | +1.46% | 1.36 | 1.45 | 86,394 |
| Sep 12 2019 | 1.37 | +0.04 | +3.01% | 1.32 | 1.40 | 36,999 |
| Sep 11 2019 | 1.33 | -0.05 | -3.62% | 1.31 | 1.38 | 18,899 |
| Sep 10 2019 | 1.38 | +0.06 | +4.55% | 1.31 | 1.38 | 28,145 |
| Sep 09 2019 | 1.32 | 0.00 | 0.00% | 1.28 | 1.35 | 58,303 |
| Sep 06 2019 | 1.32 | +0.06 | +4.75% | 1.2708 | 1.32 | 47,049 |
| Sep 05 2019 | 1.2601 | -0.04 | -3.07% | 1.2601 | 1.32 | 70,378 |
| Sep 04 2019 | 1.30 | +0.07 | +5.26% | 1.23 | 1.37 | 137,587 |
| Sep 03 2019 | 1.235 | +0.02 | +1.23% | 1.21 | 1.25 | 19,245 |
| Aug 30 2019 | 1.22 | -0.02 | -1.61% | 1.21 | 1.24 | 37,230 |
| Aug 29 2019 | 1.24 | +0.03 | +2.48% | 1.212 | 1.2699 | 29,009 |
| Aug 28 2019 | 1.21 | 0.00 | 0.00% | 1.20 | 1.2322 | 31,221 |
| Aug 27 2019 | 1.21 | -0.06 | -4.72% | 1.20 | 1.282 | 91,866 |
| Aug 26 2019 | 1.27 | +0.03 | +2.42% | 1.23 | 1.3195 | 139,989 |
| Aug 23 2019 | 1.24 | +0.06 | +5.09% | 1.19 | 1.54 | 1,399,844 |
| Aug 22 2019 | 1.1799 | +0.01 | +0.85% | 1.17 | 1.2095 | 18,493 |
| Aug 21 2019 | 1.17 | 0.00 | -0.06% | 1.14 | 1.19 | 16,808 |
| Aug 20 2019 | 1.1707 | 0.00 | 0.06% | 1.12 | 1.19 | 23,055 |
