Tenax Therapeutics Inc (TENX)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.36 | -6.15384615385 | 5.85 | 6.01 | 5.39 | 20914 | 5.57212447 | CS |
| 4 | 0.47 | 9.3625498008 | 5.02 | 7.2 | 5.02 | 62485 | 5.81510446 | CS |
| 12 | 2.02 | 58.2132564841 | 3.47 | 7.2 | 3.25 | 64493 | 4.93190814 | CS |
| 26 | 2.72 | 98.1949458484 | 2.77 | 7.2 | 2.77 | 281884 | 3.89804179 | CS |
| 52 | -19.278 | -77.8343023256 | 24.768 | 27.3272 | 2.77 | 263073 | 7.38280189 | CS |
| 156 | -1770.51 | -99.6908783784 | 1776 | 2335.04 | 2.77 | 1608607 | 111.31276735 | CS |
| 260 | -1850.51 | -99.7042025862 | 1856 | 5888 | 2.77 | 1384478 | 1025.62462586 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734996900 | 5.49 | -0.12 | -2.14 | 5.57 | 5.66 | 5.47 | 4261 |
| 1734737700 | 5.61 | 0.05 | 0.90 | 5.45 | 5.7813 | 5.39 | 20564 |
| 1734651300 | 5.5599999 | 0.04 | 0.72 | 5.48 | 5.58 | 5.42 | 11365 |
| 1734564900 | 5.5199999 | -0.29 | -4.99 | 5.6808 | 5.8 | 5.5 | 57095 |
| 1734478500 | 5.8099999 | -0.03 | -0.51 | 5.85 | 6.01 | 5.5982 | 11287 |
| 1734392100 | 5.84 | -0.04 | -0.68 | 5.8099999 | 5.9595 | 5.76 | 21448 |
| 1734132900 | 5.88 | 0 | 0.00 | 5.8135 | 5.88 | 5.7 | 9228 |
| 1734046500 | 5.88 | -0.13 | -2.16 | 6.0999 | 6.112812 | 5.78 | 31745 |
| 1733960100 | 6.01 | 0.07 | 1.18 | 6.0547 | 6.2 | 5.8801 | 33137 |
| 1733873700 | 5.94 | 0.3 | 5.23 | 5.635 | 6.0311 | 5.62 | 52661 |
| 1733787300 | 5.6449999 | -0.36 | -5.92 | 6.1412 | 6.1412 | 5.5199999 | 49765 |
| 1733528100 | 6 | 0.11 | 1.87 | 6.0559 | 6.0859 | 5.7593 | 65529 |
| 1733441700 | 5.89 | -0.41 | -6.51 | 6.29 | 6.6 | 5.7 | 134150 |
| 1733355300 | 6.3 | 0.26 | 4.30 | 6.2342 | 7.2 | 6.09 | 208740 |
| 1733268900 | 6.04 | 0.32 | 5.59 | 5.79 | 6.32 | 5.7699999 | 126270 |
| 1733182500 | 5.72 | 0.38 | 7.12 | 5.3628 | 5.72 | 5.28 | 100611 |
| 1732917840 | 5.34 | 0.01 | 0.19 | 5.24 | 5.36 | 5.2239 | 115669 |
| 1732750500 | 5.33 | 0.16 | 3.09 | 5.22 | 5.34 | 5.17 | 103963 |
| 1732664100 | 5.17 | 0.11 | 2.17 | 5.0199999 | 5.25 | 5.0199999 | 29725 |
| 1732577700 | 5.0599999 | 0.14 | 2.85 | 4.95 | 5.1 | 4.93 | 86302 |
| 1732318500 | 4.92 | 0.07 | 1.44 | 4.8099999 | 4.93 | 4.68 | 50562 |
| 1732232100 | 4.85 | 0.08 | 1.68 | 4.79 | 4.9595 | 4.6546 | 36353 |
| 1732145700 | 4.7699999 | -0.09 | -1.85 | 4.9724 | 4.9799 | 4.7699999 | 14719 |
| 1732059300 | 4.86 | 0.03 | 0.62 | 4.9045 | 4.99 | 4.8 | 36875 |
| 1731972900 | 4.83 | -0.04 | -0.82 | 4.86 | 5 | 4.8099999 | 24084 |
| 1731713700 | 4.87 | -0.07 | -1.42 | 5 | 5 | 4.86 | 44401 |
| 1731627300 | 4.94 | 0.19 | 4.00 | 4.87 | 5 | 4.76 | 109666 |
| 1731540900 | 4.75 | -0.15 | -3.06 | 4.99 | 4.99 | 4.5 | 224433 |
| 1731454500 | 4.9 | -0.1 | -1.95 | 4.99 | 4.99 | 4.805 | 52947 |
| 1731368100 | 4.9974 | 0.26 | 5.43 | 4.78 | 5.09 | 4.681 | 57286 |
| 1731108900 | 4.74 | -0.07 | -1.46 | 4.82 | 4.82 | 4.66 | 16980 |
| 1731022500 | 4.8099999 | 0.2 | 4.34 | 4.65 | 4.82 | 4.58 | 43272 |
| 1730936100 | 4.61 | 0.05 | 1.10 | 4.6599 | 4.6599 | 4.48 | 43716 |
| 1730849700 | 4.5599999 | 0.09 | 2.01 | 4.58 | 4.666 | 4.4542 | 14910 |
| 1730763300 | 4.47 | -0.02 | -0.33 | 4.53 | 4.68 | 4.4579 | 49762 |
| 1730500500 | 4.485 | 0.1 | 2.16 | 4.39 | 4.53 | 4.34 | 17803 |
| 1730414100 | 4.39 | 0.09 | 2.09 | 4.4 | 4.47 | 4.3202 | 29078 |
| 1730327700 | 4.3 | -0.29 | -6.32 | 4.4719 | 4.63 | 4.3 | 59075 |
| 1730241300 | 4.59 | -0.28 | -5.75 | 4.9397 | 4.99 | 4.3 | 75092 |
| 1730154900 | 4.87 | 0.12 | 2.53 | 5.015 | 5.17 | 4.7699999 | 91257 |
| 1729895700 | 4.75 | -0.03 | -0.63 | 5.03 | 5.6 | 4.75 | 330507 |
| 1729809300 | 4.78 | 0.46 | 10.65 | 4.44 | 5.23 | 4.37 | 423571 |
| 1729722900 | 4.32 | -0.04 | -0.92 | 4.4 | 4.41 | 4.22 | 51038 |
| 1729636500 | 4.36 | 0.31 | 7.65 | 4.05 | 4.5 | 4.04 | 124320 |
| 1729550100 | 4.05 | 0.1 | 2.53 | 3.95 | 4.18 | 3.9 | 49538 |
| 1729290900 | 3.95 | 0.05 | 1.28 | 3.9 | 3.95 | 3.85 | 43175 |
| 1729204500 | 3.9 | 0.1 | 2.63 | 3.8 | 3.9 | 3.8 | 19464 |
| 1729118100 | 3.8 | 0.15 | 4.11 | 3.75 | 3.95 | 3.6501 | 56382 |
| 1729031700 | 3.65 | -0.14 | -3.69 | 3.88 | 3.8814 | 3.6101 | 33862 |
| 1728945300 | 3.79 | 0.42 | 12.36 | 3.56 | 3.97 | 3.5557 | 140732 |
| 1728686100 | 3.3732 | -0.08 | -2.23 | 3.44 | 3.52 | 3.3 | 24459 |
| 1728599700 | 3.45 | 0.07 | 2.07 | 3.4 | 3.5 | 3.325 | 8793 |
| 1728513300 | 3.38 | 0.1 | 3.05 | 3.38 | 3.39 | 3.25 | 18139 |
| 1728426900 | 3.2799999 | -0.04 | -1.23 | 3.37 | 3.3831 | 3.25 | 13863 |
| 1728340500 | 3.321 | -0.02 | -0.57 | 3.29 | 3.4 | 3.29 | 16107 |
| 1728081300 | 3.34 | 0.06 | 1.83 | 3.39 | 3.54 | 3.2900999 | 9714 |
| 1727994900 | 3.2799999 | -0.06 | -1.80 | 3.38 | 3.5161 | 3.2799999 | 19293 |
| 1727908500 | 3.34 | -0.06 | -1.76 | 3.45 | 3.55 | 3.34 | 28306 |
| 1727822100 | 3.4 | -0.06 | -1.73 | 3.47 | 3.54 | 3.4 | 28042 |
| 1727735520 | 3.46 | -0.03 | -0.86 | 3.53 | 3.65 | 3.4 | 19810 |
| 1727476500 | 3.49 | 0.04 | 1.16 | 3.47 | 3.6 | 3.35 | 33494 |
| 1727390100 | 3.45 | -0.05 | -1.43 | 3.52 | 3.6393 | 3.45 | 33091 |
| 1727303700 | 3.5 | 0.09 | 2.64 | 3.52 | 3.676 | 3.4501 | 35912 |
| 1727217300 | 3.41 | -0.16 | -4.48 | 3.6 | 3.7696 | 3.38 | 48937 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
