Tenax Therapeutics Historical Data - TENX

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
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 Close Price Last Traded
-0.0024 -0.42% 0.5667 0.57 0.64 0.59 0.569101 00:00:01
more quote information »

TENX Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week0.520.680.450.5362772266,5570.04678.98%
1 Month1.171.250.250.6338835144,968-0.6033-51.56%
3 Months1.371.560.250.883990781,021-0.8033-58.64%
6 Months1.201.740.250.998164955,612-0.6333-52.78%
1 Year1.802.700.251.72157,169-1.23-68.52%
3 Years9.9015.800.255.24334,638-9.33-94.28%
5 Years63.6079.600.2511.60297,298-63.03-99.11%

TENX 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 0.5799 0.0108 1.9% 0.59 0.64 0.57 179,520
Mar 26 2020 0.569101 0.0297 5.51% 0.5748 0.68 0.55 367,431
Mar 25 2020 0.539399 0.0495 10.1% 0.52 0.58 0.5001 456,091
Mar 24 2020 0.4899 0.0249 5.35% 0.54 0.54 0.47 125,289
Mar 23 2020 0.465 -0.0339 -6.79% 0.5238 0.535 0.45 53,980
Mar 20 2020 0.4989 -0.0011 -0.22% 0.52 0.598 0.46495 140,461
Mar 19 2020 0.50 0.00 0.0% 0.5486 0.5486 0.45 65,363
Mar 18 2020 0.50 0.00 0.0% 0.492 0.5999 0.4505 63,608
Mar 17 2020 0.50 0.05001 11.11% 0.57 0.60 0.45 242,962
Mar 16 2020 0.44999 -0.179 -28.46% 0.6289 0.6289 0.44999 146,085
Mar 13 2020 0.628992 -0.03091 -4.68% 0.75 0.9799 0.6202 129,595
Mar 12 2020 0.6599 -0.3802 -36.55% 1.01 1.03 0.25 306,102
Mar 11 2020 1.0401 0.00 0.01% 1.03 1.10 1.03 83,711
Mar 10 2020 1.04 0.00 0.07% 1.05 1.10 1.04 46,829
Mar 09 2020 1.0393 -0.07 -6.37% 1.14 1.14 1.03 104,983
Mar 06 2020 1.11 0.00 0.0% 1.11 1.1285 1.10 42,115
Mar 05 2020 1.11 -0.03 -2.94% 1.14 1.147 1.10 41,164
Mar 04 2020 1.1436 0.03 2.47% 1.15 1.15 1.111 8,199
Mar 03 2020 1.116 -0.03 -3.03% 1.13 1.18 1.1132 27,170
Mar 02 2020 1.1509 -0.03 -2.44% 1.20 1.25 1.11 66,278
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.