Tenax Therapeutics Historical Data - TENX

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 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
more quote information »

TENX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week1.331.451.281.352849k-0.01-0.75%
1 Month1.171.541.171.2618125k0.1512.82%
3 Months1.271.681.11.310885k0.053.94%
6 Months2.172.71.11.8839291k-0.85-39.17%
1 Year5.16846.391.031.6582504k-3.8484-74.46%
3 Years49531.0310.0504472k-47.68-97.31%
5 Years80.295.21.0314.6192307k-78.88-98.35%

TENX 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 19 20191.32+0.02+1.54%1.28521.3713,394
Sep 18 20191.30-0.05-3.70%1.281.3750,888
Sep 17 20191.35-0.08-5.59%1.341.4248,176
Sep 16 20191.43+0.04+2.88%1.381.4320,348
Sep 13 20191.39+0.02+1.46%1.361.4586,394
Sep 12 20191.37+0.04+3.01%1.321.4036,999
Sep 11 20191.33-0.05-3.62%1.311.3818,899
Sep 10 20191.38+0.06+4.55%1.311.3828,145
Sep 09 20191.320.000.00%1.281.3558,303
Sep 06 20191.32+0.06+4.75%1.27081.3247,049
Sep 05 20191.2601-0.04-3.07%1.26011.3270,378
Sep 04 20191.30+0.07+5.26%1.231.37137,587
Sep 03 20191.235+0.02+1.23%1.211.2519,245
Aug 30 20191.22-0.02-1.61%1.211.2437,230
Aug 29 20191.24+0.03+2.48%1.2121.269929,009
Aug 28 20191.210.000.00%1.201.232231,221
Aug 27 20191.21-0.06-4.72%1.201.28291,866
Aug 26 20191.27+0.03+2.42%1.231.3195139,989
Aug 23 20191.24+0.06+5.09%1.191.541,399,844
Aug 22 20191.1799+0.01+0.85%1.171.209518,493
Aug 21 20191.170.00-0.06%1.141.1916,808
Aug 20 20191.17070.000.06%1.121.1923,055
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.