Support: 888-992-3836 Home NewsWire Subscriptions
InvestorsHub Logo
Login/Register

TENX

Tenax Therapeutics Inc
0.62
0.06 (10.71%)
Upgrade to Real-Time

TENX Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 20 2023 0.56 0.045 8.74% 0.48 0.5999 0.465 6,496,067
Mar 17 2023 0.515 -0.02 -3.74% 0.523 0.5348 0.472 2,983,480
Mar 16 2023 0.535 -0.034 -5.98% 0.5299 0.5659 0.511 4,261,202
Mar 15 2023 0.569 0.024 4.4% 0.4996 0.578 0.4734 6,242,097
Mar 14 2023 0.545 -0.1092 -16.69% 0.6481 0.6625 0.5312 12,184,929
Mar 13 2023 0.6542 0.0844 14.81% 0.7099 0.788 0.5811 54,214,175
Mar 10 2023 0.5698 0.1064 22.96% 0.49 0.65 0.4725 29,861,918
Mar 09 2023 0.4634 -0.1017 -18.0% 0.552 0.5534 0.452 9,777,449
Mar 08 2023 0.5651 -0.0651 -10.33% 0.6202 0.635 0.5649 9,793,912
Mar 07 2023 0.6302 -0.0247 -3.77% 0.786 0.805 0.58 29,866,925
Mar 06 2023 0.6549 -0.023 -3.39% 0.677 0.6845 0.65 316,906
Mar 03 2023 0.6779 -0.0076 -1.11% 0.6855 0.69 0.6401 507,044
Mar 02 2023 0.6855 0.0379 5.85% 0.6359 0.6855 0.63 556,394
Mar 01 2023 0.6476 -0.0324 -4.76% 0.6778 0.68 0.63 620,735
Feb 28 2023 0.68 -0.0071 -1.03% 0.69 0.70 0.6715 378,878
Feb 27 2023 0.6871 -0.0175 -2.48% 0.7051 0.71499 0.6624 567,195
Feb 24 2023 0.7046 -0.0258 -3.53% 0.725 0.725 0.6839 411,300
Feb 23 2023 0.7304 0.0263 3.74% 0.7151 0.736 0.6551 1,219,758
Feb 22 2023 0.7041 -0.0846 -10.73% 0.792 0.7962 0.6919 1,465,570
Feb 21 2023 0.7887 -0.1201 -13.22% 0.90 0.90 0.7834 1,201,959
Feb 20 2023 0.9088 0.00 +0.00% 0.9221 0.932 0.8901 0
Feb 17 2023 0.9088 -0.0055 -0.6% 0.9221 0.932 0.8901 567,257
Feb 16 2023 0.9143 -0.0206 -2.2% 0.94 0.96 0.902 732,945
Feb 15 2023 0.9349 0.0249 2.74% 0.9525 0.959712 0.89 692,236
Feb 14 2023 0.91 -0.18 -16.51% 1.06 1.0617 0.9001 1,578,160
Feb 13 2023 1.09 -0.02 -1.8% 1.09 1.1199 1.06 466,063
Feb 10 2023 1.11 0.01 0.91% 1.09 1.12 1.02 723,555
Feb 09 2023 1.10 -0.23 -17.29% 1.36 1.36 1.05 1,877,172
Feb 08 2023 1.33 -0.16 -10.74% 1.48 1.48 1.30 1,623,048
Feb 07 2023 1.49 -0.13 -8.02% 1.67 1.68 1.49 1,269,738
Feb 06 2023 1.62 -0.13 -7.43% 1.70 1.72 1.60 1,250,135
Feb 03 2023 1.75 -0.46 -20.81% 1.72 1.86 1.6601 7,572,214
Feb 02 2023 2.21 0.52 30.77% 4.10 4.30 2.161 29,333,660
Feb 01 2023 1.69 -0.43 -20.28% 2.00 2.00 1.62 1,605,716
Jan 31 2023 2.12 -0.06 -2.75% 2.15 2.25 2.07 42,178
Jan 30 2023 2.18 -0.06 -2.68% 2.22 2.27 2.17 57,045
Jan 27 2023 2.24 0.16 7.69% 2.07 2.25 2.055 75,279
Jan 26 2023 2.08 -0.03 -1.42% 2.13 2.13 2.0001 63,268
Jan 25 2023 2.11 -0.04 -1.86% 2.10 2.16 2.07 45,377
Jan 24 2023 2.15 -0.42 -16.46% 2.25 2.2804 2.01 256,358
Jan 23 2023 2.5736 -0.02 -0.63% 2.53 2.64 2.47 166,848
Jan 20 2023 2.59 -0.25 -8.8% 2.63 2.79 2.42 331,140
Jan 19 2023 2.8399 0.43 17.84% 2.39 2.95 2.20 1,944,347
Jan 18 2023 2.41 -0.21 -8.02% 2.60 2.8503 2.41 265,928
Jan 17 2023 2.62 0.26 11.02% 2.34 2.69 2.29 239,099
Jan 16 2023 2.36 0.00 +0.00% 2.33 2.42 2.21 0
Jan 13 2023 2.36 0.09 3.96% 2.33 2.42 2.21 152,706
Jan 12 2023 2.27 -0.07 -2.99% 2.31 2.31 2.16 155,915
Jan 11 2023 2.34 -0.06 -2.5% 2.40 2.50 2.27 325,261
Jan 10 2023 2.40 0.23 10.6% 2.13 2.73 2.11 1,167,935
Jan 09 2023 2.17 -0.10 -4.53% 2.18 2.25 2.10 266,752
Jan 06 2023 2.2729 -0.06 -2.45% 2.20 2.29 2.04 342,265
Jan 05 2023 2.33 0.11 4.86% 2.24 2.71 2.05 1,065,561
Jan 04 2023 2.222 0.01 0.36% 2.36 2.392 1.906 1,622,193
Jan 03 2023 2.214 -0.01 -0.63% 2.258 2.258 2.124 24,961
Jan 02 2023 2.228 0.00 +0.00% 2.258 2.258 2.102 0
Dec 30 2022 2.228 -0.03 -1.33% 2.258 2.258 2.102 52,856
Dec 29 2022 2.258 0.04 1.8% 2.064 2.3568 2.062 58,363
Dec 28 2022 2.218 -0.14 -5.94% 2.352 2.358 2.038 29,540
Dec 27 2022 2.358 0.06 2.52% 2.32 2.42 2.00 52,405
Dec 26 2022 2.30 0.00 +0.00% 2.674 2.72 2.30 0
Dec 23 2022 2.30 -0.43 -15.69% 2.674 2.72 2.30 62,123
Dec 22 2022 2.728 0.05 1.72% 2.82 2.828 2.636 12,794
Dec 21 2022 2.682 -0.05 -1.76% 2.70 2.88 2.61 46,952