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 | 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 |
TENX Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.25 | 1.53 | 1.23 | 1.33 | 459,383 | -0.02 | -1.6% |
| 1 Month | 0.9352 | 1.53 | 0.90 | 1.21 | 449,468 | 0.2948 | 31.52% |
| 3 Months | 0.73 | 2.90 | 0.7063 | 1.49 | 1,446,250 | 0.50 | 68.49% |
| 6 Months | 1.26 | 2.90 | 0.25 | 1.38 | 757,815 | -0.03 | -2.38% |
| 1 Year | 1.25 | 2.90 | 0.25 | 1.37 | 407,039 | -0.02 | -1.6% |
| 3 Years | 7.96 | 12.63 | 0.25 | 3.33 | 407,930 | -6.73 | -84.55% |
| 5 Years | 71.80 | 79.60 | 0.25 | 9.07 | 369,306 | -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 |
