Tenax Therapeutics (NQ: TENX )

3.870 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 26.40 26.50 25.60 25.60 1,862 -0.60(-2.29%)
Nov 29, 2021 26.00 27.00 25.40 26.20 4,497 +1.00(+3.97%)
Nov 26, 2021 25.20 25.40 25.10 25.20 1,364 -0.60(-2.33%)
Nov 24, 2021 25.00 26.40 25.00 25.80 2,223 +0.60(+2.38%)
Nov 23, 2021 25.60 26.40 25.00 25.20 2,026 -0.20(-0.79%)
Nov 22, 2021 26.60 26.60 25.40 25.40 6,583 -1.20(-4.51%)
Nov 19, 2021 25.60 27.00 25.60 26.60 2,950 +1.20(+4.72%)
Nov 18, 2021 26.40 26.00 25.40 25.40 6,580 -1.40(-5.22%)
Nov 17, 2021 28.00 28.17 26.40 26.80 7,972 -1.00(-3.60%)
Nov 16, 2021 27.60 28.00 27.20 27.80 3,904 +0.00(+0.00%)
Nov 15, 2021 28.80 28.99 27.40 27.80 2,539 -1.20(-4.14%)
Nov 12, 2021 28.00 29.00 27.46 29.00 2,383 +0.80(+2.84%)
Nov 11, 2021 28.60 28.60 27.00 28.20 8,514 +0.00(+0.00%)
Nov 10, 2021 29.40 28.20 6,191 -1.40(-4.73%)
Nov 09, 2021 30.20 30.23 29.20 29.60 5,352 -1.20(-3.90%)
Nov 08, 2021 30.60 30.80 30.20 30.80 1,865 -0.40(-1.28%)
Nov 05, 2021 31.40 31.60 30.40 31.20 2,229 +0.20(+0.65%)
Nov 04, 2021 31.40 31.40 30.60 31.00 1,717 -0.20(-0.64%)
Nov 03, 2021 30.80 31.80 30.60 31.20 1,533 +0.60(+1.96%)
Nov 02, 2021 31.40 31.40 30.20 30.60 2,881 -0.80(-2.55%)
Nov 01, 2021 30.00 32.20 30.40 31.40 3,033 +1.00(+3.29%)
Oct 29, 2021 31.00 31.00 29.60 30.40 2,221 +0.00(+0.00%)
Oct 28, 2021 30.60 30.80 29.20 30.40 2,878 -0.40(-1.30%)
Oct 27, 2021 30.60 31.00 29.60 30.80 1,898 +0.40(+1.32%)
Oct 26, 2021 30.00 30.40 30.40 3,965 +0.40(+1.33%)
Oct 25, 2021 31.00 31.86 29.40 30.00 4,395 -1.40(-4.46%)
Oct 22, 2021 32.00 32.80 30.40 31.40 4,042 -0.80(-2.48%)
Oct 21, 2021 32.80 33.92 32.20 32.20 2,875 -1.00(-3.01%)
Oct 20, 2021 33.00 33.60 32.80 33.20 2,298 -0.20(-0.60%)
Oct 19, 2021 34.20 34.20 32.30 33.40 2,217 -0.20(-0.60%)
Oct 18, 2021 34.60 35.00 32.00 33.60 5,341 -1.00(-2.89%)
Oct 15, 2021 35.80 36.00 34.60 34.60 1,851 -1.60(-4.42%)
Oct 14, 2021 35.20 36.40 34.60 36.20 2,443 +0.80(+2.26%)
Oct 13, 2021 35.00 35.80 34.60 35.40 1,939 -0.60(-1.67%)
Oct 12, 2021 36.00 36.00 34.80 36.00 3,503 +1.00(+2.86%)
Oct 11, 2021 34.60 35.30 34.60 35.00 1,172 +0.00(+0.00%)
Oct 08, 2021 35.40 36.00 34.60 35.00 1,982 -0.20(-0.57%)
Oct 07, 2021 37.20 37.20 35.00 35.20 5,411 -2.60(-6.88%)
Oct 06, 2021 35.60 38.00 35.20 37.80 5,887 +1.60(+4.42%)
Oct 05, 2021 38.80 39.00 34.20 36.20 6,819 -2.00(-5.24%)
Oct 04, 2021 38.20 39.19 37.40 38.20 22,331 +2.20(+6.11%)
Oct 01, 2021 35.80 36.40 34.20 36.00 10,141 +0.60(+1.69%)
Sep 30, 2021 34.60 35.60 34.00 35.40 6,619 +1.40(+4.12%)
Sep 29, 2021 33.40 34.40 31.40 34.00 7,903 +0.40(+1.19%)
Sep 28, 2021 31.20 34.80 29.60 33.60 11,991 +2.40(+7.69%)
Sep 27, 2021 27.00 31.40 26.59 31.20 11,279 +4.20(+15.56%)
Sep 24, 2021 25.40 27.60 25.00 27.00 10,165 +1.40(+5.47%)
Sep 23, 2021 25.40 25.80 24.80 25.60 2,192 +0.20(+0.79%)
Sep 22, 2021 25.40 25.60 24.60 25.40 4,104 +0.80(+3.25%)
Sep 21, 2021 26.00 26.00 24.60 24.60 2,898 -1.00(-3.91%)
Sep 20, 2021 26.00 27.00 25.20 25.60 4,601 -1.80(-6.57%)
Sep 17, 2021 26.40 27.40 26.00 27.40 2,733 +1.00(+3.79%)
Sep 16, 2021 27.60 27.60 26.00 26.40 5,257 -1.20(-4.35%)
Sep 15, 2021 28.20 28.80 27.00 27.60 10,878 -0.40(-1.43%)
Sep 14, 2021 28.80 30.29 27.60 28.00 9,899 -2.00(-6.67%)
Sep 13, 2021 28.00 37.00 28.00 30.00 120,760 +1.60(+5.63%)
Sep 10, 2021 28.60 29.20 28.00 28.40 2,130 -0.30(-1.05%)
Sep 09, 2021 29.60 29.60 28.40 28.70 2,852 -0.30(-1.03%)
Sep 08, 2021 31.00 31.30 29.00 29.00 2,259 -2.20(-7.05%)
Sep 07, 2021 31.40 31.60 31.00 31.20 1,832 -0.20(-0.64%)
Sep 03, 2021 32.20 32.20 31.20 31.40 952 -0.80(-2.48%)
Sep 02, 2021 32.60 32.97 31.40 32.20 3,203 -0.20(-0.62%)
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.