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 +0.000 (+0.01%)
Streaming Delayed Price Updated: 2:03 PM EDT, May 6, 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 (%)
Dec 29, 2023 0.3250 0.3295 0.2600 0.2746 3,728,252 -0.06(-16.79%)
Dec 28, 2023 0.2910 0.3416 0.2902 0.3300 876,937 +0.04(+12.63%)
Dec 27, 2023 0.2880 0.3116 0.2880 0.2930 316,283 +0.00(+0.65%)
Dec 26, 2023 0.3096 0.3176 0.2911 0.2911 363,576 -0.02(-5.79%)
Dec 22, 2023 0.3011 0.3146 0.2975 0.3090 402,885 +0.01(+4.67%)
Dec 21, 2023 0.3030 0.3221 0.2890 0.2952 393,825 -0.01(-1.93%)
Dec 20, 2023 0.3000 0.3153 0.2802 0.3010 312,686 +0.01(+2.84%)
Dec 19, 2023 0.2790 0.3000 0.2701 0.2927 415,359 +0.01(+5.29%)
Dec 18, 2023 0.2600 0.2780 0.2594 0.2780 212,042 +0.02(+7.17%)
Dec 15, 2023 0.2732 0.2790 0.2550 0.2594 296,925 -0.02(-6.69%)
Dec 14, 2023 0.2525 0.2810 0.2500 0.2780 491,995 +0.02(+7.13%)
Dec 13, 2023 0.2714 0.2744 0.2451 0.2595 377,145 -0.00(-1.33%)
Dec 12, 2023 0.2970 0.2970 0.2611 0.2630 318,042 -0.01(-2.95%)
Dec 11, 2023 0.2670 0.2900 0.2610 0.2710 276,676 -0.00(-1.13%)
Dec 08, 2023 0.2865 0.2899 0.2560 0.2741 1,110,419 -0.02(-7.99%)
Dec 07, 2023 0.3200 0.3200 0.2858 0.2979 1,436,711 -0.03(-7.77%)
Dec 06, 2023 0.3400 0.3444 0.3100 0.3230 770,895 -0.01(-3.29%)
Dec 05, 2023 0.3424 0.3479 0.3327 0.3340 524,728 -0.01(-3.75%)
Dec 04, 2023 0.3512 0.3675 0.3300 0.3470 988,940 -0.03(-7.14%)
Dec 01, 2023 0.3490 0.3898 0.3322 0.3737 1,226,906 +0.02(+7.08%)
Nov 30, 2023 0.3600 0.3691 0.3300 0.3490 751,194 -0.02(-4.38%)
Nov 29, 2023 0.3687 0.3784 0.3536 0.3650 995,141 -0.02(-3.95%)
Nov 28, 2023 0.3890 0.3900 0.3600 0.3800 706,973 -0.02(-5.21%)
Nov 27, 2023 0.3800 0.4180 0.3506 0.4009 2,639,589 +0.04(+10.02%)
Nov 24, 2023 0.3227 0.3699 0.3152 0.3644 1,011,806 +0.03(+10.56%)
Nov 22, 2023 0.3735 0.3735 0.3107 0.3296 1,865,987 -0.03(-8.62%)
Nov 21, 2023 0.3600 0.3900 0.3405 0.3607 2,253,290 -0.00(-0.19%)
Nov 20, 2023 0.3600 0.3779 0.3200 0.3614 2,739,063 -0.02(-5.22%)
Nov 17, 2023 0.4033 0.4079 0.3410 0.3813 5,711,177 -0.04(-9.21%)
Nov 16, 2023 0.4900 0.5240 0.4002 0.4200 7,298,365 -0.08(-15.83%)
Nov 15, 2023 0.5234 0.5400 0.4618 0.4990 15,048,718 -0.01(-1.19%)
Nov 14, 2023 0.5096 0.7650 0.4720 0.5050 71,663,560 -0.11(-18.55%)
Nov 13, 2023 0.3126 0.7197 0.2871 0.6200 313,381,536 +0.46(+297.44%)
Nov 10, 2023 0.2000 0.2000 0.1550 0.1560 209,443 -0.01(-3.53%)
Nov 09, 2023 0.1701 0.1729 0.1510 0.1617 608,780 -0.01(-5.11%)
Nov 08, 2023 0.1800 0.1801 0.1650 0.1704 482,938 -0.01(-3.73%)
Nov 07, 2023 0.1973 0.1995 0.1714 0.1770 304,581 -0.01(-4.38%)
Nov 06, 2023 0.2196 0.2196 0.1825 0.1851 228,919 -0.01(-5.08%)
Nov 03, 2023 0.2000 0.2083 0.1907 0.1950 307,144 +0.01(+3.72%)
Nov 02, 2023 0.1864 0.2000 0.1803 0.1880 120,942 +0.00(+1.57%)
Nov 01, 2023 0.1818 0.1915 0.1801 0.1851 201,911 -0.00(-0.22%)
Oct 31, 2023 0.1925 0.1956 0.1617 0.1855 728,319 -0.01(-6.55%)
Oct 30, 2023 0.2500 0.2500 0.1897 0.1985 1,404,784 -0.05(-21.54%)
Oct 27, 2023 0.2780 0.2799 0.2500 0.2530 346,489 -0.02(-8.33%)
Oct 26, 2023 0.2800 0.2800 0.2633 0.2760 167,614 -0.00(-0.50%)
Oct 25, 2023 0.2833 0.2899 0.2705 0.2774 145,226 -0.00(-1.00%)
Oct 24, 2023 0.2800 0.2990 0.2800 0.2802 84,023 -0.01(-4.89%)
Oct 23, 2023 0.2906 0.2989 0.2804 0.2946 137,106 +0.00(+0.55%)
Oct 20, 2023 0.3000 0.3090 0.2930 0.2930 134,712 +0.00(+0.00%)
Oct 19, 2023 0.3133 0.3205 0.2804 0.2930 216,295 -0.02(-6.48%)
Oct 18, 2023 0.3300 0.3486 0.3050 0.3133 201,589 -0.02(-5.06%)
Oct 17, 2023 0.3100 0.3370 0.3050 0.3300 601,590 +0.02(+8.16%)
Oct 16, 2023 0.3200 0.3280 0.3000 0.3051 275,757 -0.01(-3.14%)
Oct 13, 2023 0.3400 0.3500 0.2723 0.3150 624,876 -0.02(-4.55%)
Oct 12, 2023 0.3100 0.3722 0.3000 0.3300 3,571,111 +0.05(+18.24%)
Oct 11, 2023 0.2723 0.2800 0.2710 0.2791 190,244 +0.01(+3.33%)
Oct 10, 2023 0.2700 0.2831 0.2700 0.2701 172,197 -0.01(-2.14%)
Oct 09, 2023 0.2705 0.2835 0.2700 0.2760 133,342 +0.00(+0.00%)
Oct 06, 2023 0.2800 0.2883 0.2701 0.2760 294,901 -0.01(-2.51%)
Oct 05, 2023 0.2900 0.2900 0.2800 0.2831 76,223 -0.00(-1.53%)
Oct 04, 2023 0.2800 0.2926 0.2750 0.2875 157,447 +0.00(+1.23%)
Oct 03, 2023 0.2905 0.2975 0.2764 0.2840 214,489 -0.02(-5.02%)
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.