TENX

Tenax Therapeutics Historical Data

TENX Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 20 2021 1.66 -0.01 -0.6% 1.65 1.68 1.64 45,940
Oct 19 2021 1.67 -0.01 -0.6% 1.71 1.71 1.615 44,346
Oct 18 2021 1.68 -0.05 -2.89% 1.73 1.75 1.60 106,702
Oct 15 2021 1.73 -0.08 -4.42% 1.79 1.80 1.73 37,023
Oct 14 2021 1.81 0.04 2.26% 1.76 1.82 1.73 48,873
Oct 13 2021 1.77 -0.03 -1.67% 1.75 1.79 1.73 38,793
Oct 12 2021 1.80 0.05 2.86% 1.80 1.80 1.74 70,078
Oct 11 2021 1.75 0.00 0.0% 1.73 1.765 1.73 23,424
Oct 08 2021 1.75 -0.01 -0.57% 1.77 1.80 1.73 39,598
Oct 07 2021 1.76 -0.13 -6.88% 1.86 1.86 1.75 108,108
Oct 06 2021 1.89 0.08 4.42% 1.78 1.90 1.76 117,488
Oct 05 2021 1.81 -0.10 -5.24% 1.94 1.95 1.71 136,385
Oct 04 2021 1.91 0.11 6.11% 1.91 1.9594 1.87 432,941
Oct 01 2021 1.80 0.03 1.69% 1.79 1.82 1.71 202,698
Sep 30 2021 1.77 0.07 4.12% 1.72 1.78 1.70 131,273
Sep 29 2021 1.70 0.02 1.19% 1.67 1.72 1.57 157,849
Sep 28 2021 1.68 0.12 7.69% 1.51 1.74 1.47 235,203
Sep 27 2021 1.56 0.21 15.56% 1.35 1.57 1.3297 225,126
Sep 24 2021 1.35 0.07 5.47% 1.27 1.38 1.25 203,302
Sep 23 2021 1.28 0.01 0.79% 1.27 1.29 1.24 43,801
Sep 22 2021 1.27 0.04 3.25% 1.27 1.28 1.23 82,098
Sep 21 2021 1.23 -0.05 -3.91% 1.30 1.30 1.23 57,963
Sep 20 2021 1.28 -0.09 -6.57% 1.30 1.35 1.26 92,006
Sep 17 2021 1.37 0.05 3.79% 1.32 1.37 1.30 54,243
Sep 16 2021 1.32 -0.06 -4.35% 1.38 1.38 1.30 104,970
Sep 15 2021 1.38 -0.02 -1.43% 1.41 1.44 1.35 217,540
Sep 14 2021 1.40 -0.10 -6.67% 1.44 1.5146 1.38 195,461
Sep 13 2021 1.50 0.08 5.63% 1.40 1.85 1.40 2,413,143
Sep 10 2021 1.42 -0.02 -1.05% 1.43 1.46 1.40 42,607
Sep 09 2021 1.435 -0.02 -1.03% 1.48 1.48 1.42 57,056
Sep 08 2021 1.45 -0.11 -7.05% 1.55 1.565 1.45 45,183
Sep 07 2021 1.56 -0.01 -0.64% 1.57 1.5802 1.55 36,545
Sep 06 2021 1.57 0.00 +0.00% 1.59 1.61 1.56 0
Sep 03 2021 1.57 -0.04 -2.48% 1.59 1.61 1.56 19,047
Sep 02 2021 1.61 -0.01 -0.62% 1.63 1.6484 1.57 63,948
Sep 01 2021 1.62 0.03 1.89% 1.60 1.63 1.59 41,794
Aug 31 2021 1.59 0.02 1.27% 1.56 1.63 1.56 17,607
Aug 30 2021 1.57 -0.07 -4.27% 1.63 1.6393 1.57 78,048
Aug 27 2021 1.64 0.02 1.23% 1.60 1.64 1.5736 33,981
Aug 26 2021 1.62 0.04 2.53% 1.59 1.64 1.59 33,779
Aug 25 2021 1.58 -0.03 -1.86% 1.59 1.62 1.556 22,666
Aug 24 2021 1.61 0.08 5.23% 1.55 1.65 1.5325 86,524
Aug 23 2021 1.53 0.13 9.29% 1.44 1.53 1.40 43,811
Aug 20 2021 1.40 0.04 2.94% 1.36 1.40 1.355 33,611
Aug 19 2021 1.36 -0.03 -2.16% 1.39 1.41 1.36 45,598
Aug 18 2021 1.39 0.02 1.46% 1.35 1.41 1.35 78,307
Aug 17 2021 1.37 -0.07 -4.86% 1.43 1.4433 1.35 75,724
Aug 16 2021 1.44 -0.13 -8.28% 1.54 1.56 1.42 87,917
Aug 13 2021 1.57 0.02 1.29% 1.57 1.67 1.5201 89,531
Aug 12 2021 1.55 -0.09 -5.49% 1.70 1.70 1.55 136,830
Aug 11 2021 1.64 0.02 1.23% 1.62 1.67 1.62 20,523
Aug 10 2021 1.62 -0.08 -4.71% 1.67 1.70 1.62 38,255
Aug 09 2021 1.70 0.05 3.03% 1.67 1.75 1.65 46,699
Aug 06 2021 1.65 -0.01 -0.6% 1.68 1.6884 1.65 23,698
Aug 05 2021 1.66 0.09 5.73% 1.60 1.67 1.60 50,458
Aug 04 2021 1.57 -0.07 -4.27% 1.61 1.65 1.57 58,617
Aug 03 2021 1.64 0.02 1.23% 1.63 1.70 1.60 75,532
Aug 02 2021 1.62 -0.11 -6.36% 1.75 1.75 1.62 84,480
Jul 30 2021 1.73 -0.02 -1.14% 1.75 1.75 1.70 37,030
Jul 29 2021 1.75 -0.03 -1.69% 1.78 1.78 1.75 55,651
Jul 28 2021 1.78 -0.01 -0.56% 1.8972 1.8972 1.77 37,029
Jul 27 2021 1.79 -0.08 -4.28% 1.84 1.89 1.77 56,924
Jul 26 2021 1.87 0.01 0.54% 1.85 1.90 1.85 54,971
Jul 23 2021 1.86 -0.02 -1.06% 1.86 1.875 1.86 19,672


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.