Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

Tenax Therapeutics (NQ: TENX )

3.840 +0.050 (+1.32%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 3, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.3100 0.3100 0.2901 0.2990 232,911 +0.01(+3.10%)
Sep 28, 2023 0.2986 0.3016 0.2840 0.2900 104,828 +0.00(+0.00%)
Sep 27, 2023 0.3138 0.3138 0.2840 0.2900 210,373 -0.01(-3.01%)
Sep 26, 2023 0.2830 0.3100 0.2830 0.2990 356,315 +0.02(+6.33%)
Sep 25, 2023 0.2801 0.2895 0.2811 0.2812 100,953 -0.00(-1.37%)
Sep 22, 2023 0.2885 0.2924 0.2801 0.2851 238,004 +0.00(+1.03%)
Sep 21, 2023 0.2957 0.2957 0.2800 0.2822 147,391 -0.01(-3.78%)
Sep 20, 2023 0.3000 0.3100 0.2929 0.2933 93,321 -0.01(-2.23%)
Sep 19, 2023 0.3049 0.3175 0.2908 0.3000 111,199 -0.00(-0.33%)
Sep 18, 2023 0.3244 0.3300 0.2906 0.3010 143,528 -0.04(-11.47%)
Sep 15, 2023 0.2990 0.3400 0.2845 0.3400 318,843 +0.05(+15.25%)
Sep 14, 2023 0.2830 0.2997 0.2811 0.2950 292,317 +0.01(+4.42%)
Sep 13, 2023 0.2781 0.2950 0.2780 0.2825 127,416 -0.01(-2.25%)
Sep 12, 2023 0.2800 0.2931 0.2788 0.2890 236,688 +0.01(+2.05%)
Sep 11, 2023 0.2940 0.3100 0.2800 0.2832 489,920 -0.02(-6.57%)
Sep 08, 2023 0.3145 0.3189 0.2929 0.3031 223,528 -0.01(-2.00%)
Sep 07, 2023 0.3200 0.3226 0.3003 0.3093 227,422 -0.01(-4.54%)
Sep 06, 2023 0.3420 0.3591 0.3031 0.3240 334,997 -0.00(-0.55%)
Sep 05, 2023 0.3465 0.3500 0.3220 0.3258 377,526 -0.02(-5.73%)
Sep 01, 2023 0.3620 0.3700 0.3450 0.3456 262,534 -0.00(-1.23%)
Aug 31, 2023 0.3500 0.3620 0.3400 0.3499 372,726 +0.00(+1.42%)
Aug 30, 2023 0.3470 0.3500 0.3320 0.3450 236,371 +0.01(+3.82%)
Aug 29, 2023 0.3400 0.3430 0.3205 0.3323 296,996 -0.00(-0.66%)
Aug 28, 2023 0.3410 0.3628 0.3301 0.3345 420,816 -0.02(-5.96%)
Aug 25, 2023 0.3610 0.3657 0.3448 0.3557 291,807 -0.01(-3.60%)
Aug 24, 2023 0.3980 0.4000 0.3400 0.3690 884,749 -0.03(-7.77%)
Aug 23, 2023 0.3825 0.4141 0.3700 0.4001 857,575 +0.04(+10.46%)
Aug 22, 2023 0.3780 0.4100 0.3621 0.3622 1,047,502 -0.05(-12.30%)
Aug 21, 2023 0.3700 0.4275 0.3500 0.4130 2,015,044 +0.05(+13.31%)
Aug 18, 2023 0.3450 0.3939 0.3450 0.3645 1,773,306 +0.03(+10.45%)
Aug 17, 2023 0.3300 0.4080 0.3200 0.3300 7,202,108 +0.01(+1.91%)
Aug 16, 2023 0.2950 0.3400 0.2901 0.3238 1,477,280 +0.02(+8.01%)
Aug 15, 2023 0.3200 0.3200 0.2900 0.2998 157,304 +0.01(+2.57%)
Aug 14, 2023 0.2910 0.3080 0.2900 0.2923 149,983 -0.00(-1.38%)
Aug 11, 2023 0.3045 0.3090 0.2880 0.2964 242,534 -0.00(-1.20%)
Aug 10, 2023 0.3000 0.3090 0.2982 0.3000 207,137 -0.01(-2.91%)
Aug 09, 2023 0.3150 0.3200 0.2968 0.3090 578,587 +0.02(+6.37%)
Aug 08, 2023 0.2950 0.3000 0.2841 0.2905 204,985 -0.00(-1.53%)
Aug 07, 2023 0.2956 0.3294 0.2912 0.2950 766,053 +0.00(+0.27%)
Aug 04, 2023 0.3000 0.3099 0.2910 0.2942 209,859 -0.01(-1.93%)
Aug 03, 2023 0.3130 0.3134 0.3000 0.3000 127,282 -0.00(-0.03%)
Aug 02, 2023 0.3156 0.3200 0.3001 0.3001 123,112 -0.01(-3.50%)
Aug 01, 2023 0.3180 0.3190 0.3010 0.3110 216,537 -0.00(-1.30%)
Jul 31, 2023 0.3190 0.3190 0.3110 0.3151 47,205 -0.00(-1.53%)
Jul 28, 2023 0.3100 0.3200 0.3001 0.3200 178,025 +0.00(+0.16%)
Jul 27, 2023 0.3215 0.3260 0.3100 0.3195 151,569 +0.00(+0.19%)
Jul 26, 2023 0.3300 0.3270 0.3010 0.3189 125,055 -0.00(-0.03%)
Jul 25, 2023 0.3200 0.3280 0.3000 0.3190 245,964 -0.00(-0.31%)
Jul 24, 2023 0.3300 0.3300 0.3131 0.3200 148,817 +0.00(+0.00%)
Jul 21, 2023 0.3254 0.3299 0.3131 0.3200 212,499 -0.00(-0.47%)
Jul 20, 2023 0.3500 0.3550 0.3200 0.3215 400,105 -0.03(-7.35%)
Jul 19, 2023 0.3300 0.3700 0.3152 0.3470 1,580,330 +0.03(+10.40%)
Jul 18, 2023 0.3240 0.3400 0.3015 0.3143 650,943 -0.00(-1.47%)
Jul 17, 2023 0.3100 0.3235 0.3020 0.3190 174,967 +0.01(+3.91%)
Jul 14, 2023 0.3440 0.3465 0.3005 0.3070 763,894 -0.04(-10.76%)
Jul 13, 2023 0.3400 0.3448 0.3300 0.3440 365,834 +0.00(+0.38%)
Jul 12, 2023 0.3324 0.3449 0.3194 0.3427 794,189 +0.02(+5.58%)
Jul 11, 2023 0.3005 0.3345 0.3000 0.3246 868,393 +0.02(+8.16%)
Jul 10, 2023 0.3080 0.3087 0.2971 0.3001 156,708 +0.00(+0.03%)
Jul 07, 2023 0.3049 0.3049 0.2920 0.3000 187,201 -0.00(-1.02%)
Jul 06, 2023 0.3100 0.3100 0.2900 0.3031 302,119 -0.00(-0.62%)
Jul 05, 2023 0.3000 0.3085 0.3000 0.3050 105,870 +0.00(+0.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.