Best deals to access real time data! |
|
CHART Trader
Monthly Subscription
for only
|
|
Canadian Level 1 + USA
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
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% | 1.22 | 20:00:00 |
| Close Price | Low Price | High Price | Open Price | Previous Close |
|---|---|---|---|---|
| 1.22 | 1.20 | 1.24 | 1.24 | 1.22 |
TENX Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 1.25 | 1.43 | 1.20 | 1.30 | 207,993 | -0.03 | -2.4% |
| 1 Month | 1.85 | 1.98 | 1.20 | 1.50 | 221,299 | -0.63 | -34.05% |
| 3 Months | 1.18 | 1.98 | 1.15 | 1.46 | 231,925 | 0.04 | 3.39% |
| 6 Months | 0.5778 | 2.90 | 0.52 | 1.46 | 763,641 | 0.6422 | 111.15% |
| 1 Year | 1.23 | 2.90 | 0.25 | 1.39 | 433,870 | -0.01 | -0.81% |
| 3 Years | 8.50 | 12.63 | 0.25 | 2.77 | 384,982 | -7.28 | -85.65% |
| 5 Years | 67.98 | 68.60 | 0.25 | 8.69 | 375,653 | -66.76 | -98.21% |
TENX 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20 2020 | 1.22 | 0.00 | 0.0% | 1.24 | 1.24 | 1.20 | 72,703 |
| Oct 19 2020 | 1.22 | -0.03 | -2.4% | 1.24 | 1.25 | 1.205 | 74,260 |
| Oct 16 2020 | 1.25 | -0.09 | -6.72% | 1.28 | 1.29 | 1.23 | 125,470 |
| Oct 15 2020 | 1.34 | 0.10 | 8.06% | 1.43 | 1.43 | 1.22 | 648,906 |
| Oct 14 2020 | 1.24 | -0.01 | -0.8% | 1.28 | 1.28 | 1.20 | 124,276 |
| Oct 13 2020 | 1.25 | 0.00 | 0.0% | 1.25 | 1.2852 | 1.25 | 67,052 |
| Oct 12 2020 | 1.25 | -0.03 | -2.34% | 1.26 | 1.34 | 1.25 | 73,685 |
| Oct 09 2020 | 1.28 | -0.06 | -4.48% | 1.34 | 1.41 | 1.28 | 194,223 |
| Oct 08 2020 | 1.34 | 0.12 | 9.84% | 1.27 | 1.34 | 1.25 | 99,606 |
| Oct 07 2020 | 1.22 | -0.02 | -1.61% | 1.24 | 1.3334 | 1.21 | 130,741 |
| Oct 06 2020 | 1.24 | -0.01 | -0.8% | 1.25 | 1.29 | 1.23 | 111,459 |
| Oct 05 2020 | 1.25 | -0.12 | -8.76% | 1.38 | 1.4099 | 1.20 | 201,707 |
| Oct 02 2020 | 1.37 | -0.06 | -4.2% | 1.38 | 1.43 | 1.2387 | 265,091 |
| Oct 01 2020 | 1.43 | -0.11 | -7.14% | 1.54 | 1.564 | 1.42 | 164,903 |
| Sep 30 2020 | 1.54 | -0.01 | -0.65% | 1.54 | 1.58 | 1.53 | 88,489 |
| Sep 29 2020 | 1.55 | -0.01 | -0.64% | 1.55 | 1.6202 | 1.52 | 106,985 |
| Sep 28 2020 | 1.56 | -0.04 | -2.5% | 1.68 | 1.71 | 1.5492 | 186,449 |
| Sep 25 2020 | 1.60 | 0.04 | 2.56% | 1.52 | 1.70 | 1.5086 | 155,617 |
| Sep 24 2020 | 1.56 | -0.08 | -4.88% | 1.64 | 1.645 | 1.41 | 210,497 |
| Sep 23 2020 | 1.64 | -0.27 | -14.14% | 1.90 | 1.90 | 1.57 | 433,033 |
| Sep 22 2020 | 1.91 | 0.12 | 6.7% | 1.85 | 1.98 | 1.76 | 918,633 |
| Sep 21 2020 | 1.79 | 0.21 | 13.29% | 1.60 | 1.84 | 1.60 | 603,412 |
