Tenax Therapeutics Inc (TENX)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.04 | 1.21951219512 | 3.28 | 3.55 | 3.28 | 11948 | 3.38848731 | CS |
| 4 | 0.32 | 10.6666666667 | 3 | 3.55 | 2.9501 | 16594 | 3.29376706 | CS |
| 12 | -0.51 | -13.315926893 | 3.83 | 3.9 | 2.77 | 19380 | 3.34976344 | CS |
| 26 | -7.08 | -68.0769230769 | 10.4 | 21.4599 | 2.77 | 188102 | 8.32845974 | CS |
| 52 | -21.88 | -86.8253968254 | 25.2 | 61.152 | 2.77 | 2005477 | 42.43205896 | CS |
| 156 | -2956.68 | -99.8878378378 | 2960 | 3135.04 | 2.77 | 1565678 | 134.17005114 | CS |
| 260 | -2124.68 | -99.8439849624 | 2128 | 5888 | 2.77 | 1359772 | 1050.70695799 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721946900 | 3.32 | -0.13 | -3.63 | 3.48 | 3.49 | 3.32 | 11782 |
| 1721860500 | 3.445 | 0.14 | 4.08 | 3.34 | 3.55 | 3.34 | 26275 |
| 1721774100 | 3.31 | -0.06 | -1.78 | 3.315 | 3.385 | 3.3 | 10988 |
| 1721687700 | 3.37 | -0.05 | -1.46 | 3.36 | 3.4121 | 3.31 | 3050 |
| 1721428500 | 3.42 | 0.1 | 3.01 | 3.2799999 | 3.42 | 3.2799999 | 7643 |
| 1721342100 | 3.32 | -0.04 | -1.19 | 3.38 | 3.4 | 3.275 | 11297 |
| 1721255700 | 3.36 | -0.07 | -2.04 | 3.46 | 3.46 | 3.36 | 19120 |
| 1721169300 | 3.43 | 0.07 | 2.08 | 3.42 | 3.43 | 3.35 | 12502 |
| 1721082900 | 3.36 | 0.02 | 0.50 | 3.41 | 3.4392 | 3.3501 | 10145 |
| 1720823700 | 3.3433 | -0.06 | -1.67 | 3.38 | 3.4908 | 3.34 | 5513 |
| 1720737300 | 3.4 | 0.07 | 2.10 | 3.41 | 3.49 | 3.3323 | 41976 |
| 1720650900 | 3.3301 | 0.14 | 4.39 | 3.19 | 3.4395 | 3.0501 | 33500 |
| 1720564500 | 3.19 | 0.02 | 0.63 | 3.13 | 3.19 | 3.11 | 7357 |
| 1720478100 | 3.17 | 0 | 0.00 | 3.12 | 3.17 | 3.05 | 13507 |
| 1720218900 | 3.17 | -0.02 | -0.63 | 3.21 | 3.21 | 3.0101 | 7973 |
| 1720040640 | 3.19 | 0.02 | 0.63 | 3.23 | 3.23 | 3.0107 | 4589 |
| 1719959700 | 3.17 | 0.17 | 5.67 | 3.02 | 3.2925 | 2.96 | 54981 |
| 1719873300 | 3 | 0.02 | 0.67 | 3 | 3.0599 | 2.9501 | 16485 |
| 1719614100 | 2.98 | 0 | 0.00 | 2.98 | 2.98 | 2.98 | 0 |
| 1719527700 | 2.98 | -0.15 | -4.79 | 3.09 | 3.1495 | 2.95 | 24130 |
| 1719441300 | 3.13 | -0.08 | -2.49 | 3.23 | 3.23 | 3.1 | 30353 |
| 1719354900 | 3.21 | 0.19 | 6.29 | 3.05 | 3.2319 | 3.05 | 23638 |
| 1719268500 | 3.02 | 0.25 | 9.03 | 2.77 | 3.06 | 2.77 | 18880 |
| 1719009300 | 2.77 | -0.26 | -8.58 | 3.09 | 3.09 | 2.77 | 51152 |
| 1718922900 | 3.0299999 | -0.06 | -1.94 | 3.09 | 3.09 | 3.0099999 | 22655 |
| 1718750100 | 3.09 | -0.01 | -0.32 | 3.05 | 3.2 | 3.05 | 17743 |
| 1718663700 | 3.1 | -0.04 | -1.27 | 3.13 | 3.225 | 3.0299999 | 14558 |
| 1718404500 | 3.14 | -0.06 | -1.88 | 3.23 | 3.32 | 3.08 | 19444 |
| 1718318100 | 3.2 | -0.08 | -2.44 | 3.25 | 3.29 | 3.1593 | 17228 |
| 1718231700 | 3.2799999 | -0.14 | -4.09 | 3.41 | 3.4795 | 3.23 | 56272 |
| 1718145300 | 3.42 | -0.01 | -0.29 | 3.43 | 3.43 | 3.3624 | 16119 |
| 1718058900 | 3.43 | -0.02 | -0.58 | 3.54 | 3.54 | 3.41 | 13146 |
| 1717799700 | 3.45 | -0.08 | -2.27 | 3.54 | 3.54 | 3.45 | 10515 |
| 1717713300 | 3.53 | -0.05 | -1.40 | 3.59 | 3.6 | 3.53 | 9743 |
| 1717626900 | 3.58 | 0.11 | 3.17 | 3.5 | 3.6 | 3.4843 | 18622 |
| 1717540500 | 3.47 | -0.04 | -1.14 | 3.49 | 3.58 | 3.4601 | 17218 |
| 1717454100 | 3.51 | 0.05 | 1.45 | 3.49 | 3.51 | 3.43 | 19529 |
| 1717194900 | 3.46 | -0.04 | -1.14 | 3.59 | 3.59 | 3.45 | 22917 |
| 1717108500 | 3.5 | -0.04 | -0.99 | 3.58 | 3.6 | 3.46 | 9222 |
| 1717022100 | 3.535 | 0.04 | 1.00 | 3.51 | 3.5908 | 3.5 | 12707 |
| 1716935700 | 3.5 | -0.01 | -0.28 | 3.55 | 3.61 | 3.5 | 6317 |
| 1716590100 | 3.51 | -0.05 | -1.40 | 3.56 | 3.6293 | 3.5 | 15990 |
| 1716503700 | 3.56 | -0.06 | -1.66 | 3.64 | 3.74 | 3.52 | 19037 |
| 1716417300 | 3.62 | -0.05 | -1.36 | 3.64 | 3.7056 | 3.6 | 8250 |
| 1716330900 | 3.67 | -0.1 | -2.65 | 3.82 | 3.82 | 3.6058 | 14594 |
| 1716244500 | 3.77 | 0.22 | 6.23 | 3.6 | 3.7914 | 3.6 | 13946 |
| 1715985300 | 3.549 | -0 | -0.03 | 3.55 | 3.64 | 3.52 | 13419 |
| 1715898900 | 3.55 | -0.04 | -1.11 | 3.6 | 3.6949 | 3.54 | 31888 |
| 1715812500 | 3.59 | 0.12 | 3.46 | 3.61 | 3.61 | 3.49 | 24185 |
| 1715726100 | 3.47 | -0.08 | -2.25 | 3.44 | 3.63 | 3.44 | 52987 |
| 1715639700 | 3.55 | -0.04 | -0.98 | 3.51 | 3.65 | 3.51 | 26111 |
| 1715380500 | 3.585 | 0.02 | 0.42 | 3.58 | 3.68 | 3.47 | 10478 |
| 1715294100 | 3.57 | 0.02 | 0.56 | 3.64 | 3.64 | 3.55 | 12448 |
| 1715207700 | 3.55 | 0.02 | 0.57 | 3.57 | 3.6345 | 3.5 | 11510 |
| 1715121300 | 3.53 | -0.18 | -4.85 | 3.77 | 3.77 | 3.45 | 44006 |
| 1715034900 | 3.71 | -0.13 | -3.39 | 3.88 | 3.9 | 3.65 | 21866 |
| 1714775700 | 3.84 | 0.05 | 1.32 | 3.83 | 3.86 | 3.78 | 13796 |
| 1714689300 | 3.79 | -0.11 | -2.82 | 3.9 | 3.97 | 3.7201 | 17473 |
| 1714602900 | 3.9 | 0 | 0.00 | 3.8 | 3.977 | 3.8 | 39844 |
| 1714516500 | 3.9 | 0.23 | 6.27 | 3.7 | 4.17 | 3.7 | 210795 |
| 1714430100 | 3.67 | 0.19 | 5.46 | 3.48 | 3.74 | 3.48 | 102147 |
| 1714170900 | 3.48 | -0.12 | -3.33 | 3.55 | 3.5694 | 3.47 | 16881 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
