TENX

Tenax Therapeutics Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
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% 2.19 06:25:52
Open Price Low Price High Price Close Price Prev Close
2.19
more quote information »

TENX Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week2.452.46962.022.23253,259-0.26-10.61%
1 Month2.223.042.022.54419,720-0.03-1.35%
3 Months1.093.681.012.085,854,0321.10100.92%
6 Months1.403.680.80372.052,752,6730.7956.43%
1 Year1.203.680.251.901,724,8540.9982.5%
3 Years10.0011.920.251.99775,392-7.81-78.1%
5 Years44.0058.800.255.70638,249-41.81-95.02%

TENX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2021 2.19 0.04 1.86% 2.25 2.30 2.19 137,491
Feb 26 2021 2.15 -0.08 -3.59% 2.21 2.36 2.10 219,649
Feb 25 2021 2.23 -0.08 -3.46% 2.26 2.4696 2.21 170,606
Feb 24 2021 2.31 0.06 2.67% 2.21 2.35 2.20 129,836
Feb 23 2021 2.25 -0.34 -13.13% 2.45 2.45 2.02 608,714
Feb 22 2021 2.59 0.12 4.86% 2.55 2.70 2.4801 472,378
Feb 19 2021 2.47 -0.12 -4.63% 2.54 2.5821 2.45 295,851
Feb 18 2021 2.59 -0.12 -4.43% 2.70 2.70 2.50 256,369
Feb 17 2021 2.71 -0.03 -1.09% 2.71 2.79 2.62 302,880
Feb 16 2021 2.74 0.04 1.48% 2.84 2.87 2.655 388,886
Feb 12 2021 2.70 -0.09 -3.23% 2.93 2.95 2.64 414,815
Feb 11 2021 2.79 0.10 3.72% 2.72 2.83 2.46 903,071
Feb 10 2021 2.69 -0.09 -3.24% 2.85 3.04 2.56 669,090
Feb 09 2021 2.78 0.27 10.76% 2.56 2.85 2.53 705,294
Feb 08 2021 2.51 0.13 5.46% 2.38 2.55 2.30 720,232
Feb 05 2021 2.38 -0.02 -0.83% 2.47 2.47 2.35 305,980
Feb 04 2021 2.40 0.03 1.27% 2.35 2.48 2.34 396,839
Feb 03 2021 2.37 0.13 5.8% 2.28 2.47 2.2701 527,574
Feb 02 2021 2.24 0.02 0.9% 2.22 2.29 2.21 296,471
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.