TENX

Tenax Therapeutics Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
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% 1.22 20:00:00
Close Price Low Price High Price Open Price Previous Close
1.22 1.20 1.24 1.24 1.22
more quote information »

TENX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week1.251.431.201.30207,993-0.03-2.4%
1 Month1.851.981.201.50221,299-0.63-34.05%
3 Months1.181.981.151.46231,9250.043.39%
6 Months0.57782.900.521.46763,6410.6422111.15%
1 Year1.232.900.251.39433,870-0.01-0.81%
3 Years8.5012.630.252.77384,982-7.28-85.65%
5 Years67.9868.600.258.69375,653-66.76-98.21%

TENX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2020 1.22 0.00 0.0% 1.24 1.24 1.20 72,703
Oct 19 2020 1.22 -0.03 -2.4% 1.24 1.25 1.205 74,260
Oct 16 2020 1.25 -0.09 -6.72% 1.28 1.29 1.23 125,470
Oct 15 2020 1.34 0.10 8.06% 1.43 1.43 1.22 648,906
Oct 14 2020 1.24 -0.01 -0.8% 1.28 1.28 1.20 124,276
Oct 13 2020 1.25 0.00 0.0% 1.25 1.2852 1.25 67,052
Oct 12 2020 1.25 -0.03 -2.34% 1.26 1.34 1.25 73,685
Oct 09 2020 1.28 -0.06 -4.48% 1.34 1.41 1.28 194,223
Oct 08 2020 1.34 0.12 9.84% 1.27 1.34 1.25 99,606
Oct 07 2020 1.22 -0.02 -1.61% 1.24 1.3334 1.21 130,741
Oct 06 2020 1.24 -0.01 -0.8% 1.25 1.29 1.23 111,459
Oct 05 2020 1.25 -0.12 -8.76% 1.38 1.4099 1.20 201,707
Oct 02 2020 1.37 -0.06 -4.2% 1.38 1.43 1.2387 265,091
Oct 01 2020 1.43 -0.11 -7.14% 1.54 1.564 1.42 164,903
Sep 30 2020 1.54 -0.01 -0.65% 1.54 1.58 1.53 88,489
Sep 29 2020 1.55 -0.01 -0.64% 1.55 1.6202 1.52 106,985
Sep 28 2020 1.56 -0.04 -2.5% 1.68 1.71 1.5492 186,449
Sep 25 2020 1.60 0.04 2.56% 1.52 1.70 1.5086 155,617
Sep 24 2020 1.56 -0.08 -4.88% 1.64 1.645 1.41 210,497
Sep 23 2020 1.64 -0.27 -14.14% 1.90 1.90 1.57 433,033
Sep 22 2020 1.91 0.12 6.7% 1.85 1.98 1.76 918,633
Sep 21 2020 1.79 0.21 13.29% 1.60 1.84 1.60 603,412
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.