Tenax Therapeutics (NQ: TENX )

1.790 USD -0.080 (-4.28%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jul 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 27, 2021 1.840 1.860 1.770 1.790 56,924 -0.08(-4.28%)
Jul 26, 2021 1.850 1.900 1.850 1.870 55,248 +0.01(+0.54%)
Jul 23, 2021 1.860 1.875 1.860 1.860 19,672 -0.02(-1.06%)
Jul 22, 2021 1.890 1.890 1.840 1.880 10,513 +0.01(+0.53%)
Jul 21, 2021 1.870 1.900 1.808 1.870 10,284 +0.02(+1.08%)
Jul 20, 2021 1.820 1.870 1.790 1.850 35,205 +0.03(+1.65%)
Jul 19, 2021 1.740 1.830 1.740 1.820 69,540 +0.01(+0.55%)
Jul 16, 2021 1.880 1.880 1.810 1.810 30,937 -0.07(-3.72%)
Jul 15, 2021 1.930 1.950 1.810 1.880 54,933 -0.04(-2.08%)
Jul 14, 2021 1.930 1.965 1.890 1.920 121,127 -0.01(-0.52%)
Jul 13, 2021 1.940 1.970 1.920 1.930 34,491 -0.01(-0.52%)
Jul 12, 2021 2.050 2.050 1.940 1.940 41,194 -0.11(-5.37%)
Jul 09, 2021 1.980 2.050 1.950 2.050 80,312 +0.07(+3.54%)
Jul 08, 2021 1.880 1.980 1.850 1.980 100,073 +0.05(+2.59%)
Jul 07, 2021 2.000 2.011 1.880 1.930 169,667 -0.05(-2.53%)
Jul 06, 2021 1.990 1.990 1.930 1.980 202,511 +0.01(+0.51%)
Jul 02, 2021 2.060 2.060 1.940 1.970 63,025 -0.10(-4.83%)
Jul 01, 2021 2.120 2.190 1.920 2.070 244,899 -0.01(-0.48%)
Jun 30, 2021 2.190 2.200 2.080 2.080 146,769 -0.12(-5.67%)
Jun 29, 2021 2.220 2.266 2.178 2.205 91,947 -0.02(-0.68%)
Jun 28, 2021 2.130 2.250 2.130 2.220 278,738 +0.07(+3.26%)
Jun 25, 2021 2.050 2.150 2.050 2.150 149,489 +0.06(+2.87%)
Jun 24, 2021 1.990 2.140 1.980 2.090 299,131 +0.01(+0.48%)
Jun 23, 2021 2.130 2.300 1.960 2.080 1,724,204 +0.18(+9.47%)
Jun 22, 2021 1.900 1.970 1.840 1.900 945,497 +0.00(+0.00%)
Jun 21, 2021 1.910 1.950 1.900 1.900 40,512 -0.02(-1.04%)
Jun 18, 2021 2.000 2.030 1.900 1.920 110,022 -0.11(-5.42%)
Jun 17, 2021 2.040 2.060 2.000 2.030 61,238 +0.00(+0.00%)
Jun 16, 2021 2.060 2.100 2.020 2.030 49,857 -0.05(-2.40%)
Jun 15, 2021 2.050 2.125 2.050 2.080 39,828 -0.06(-2.80%)
Jun 14, 2021 2.100 2.167 2.070 2.140 123,826 +0.06(+2.88%)
Jun 11, 2021 2.110 2.110 2.060 2.080 39,713 -0.02(-0.95%)
Jun 10, 2021 2.090 2.110 2.030 2.100 102,528 +0.10(+5.00%)
Jun 09, 2021 1.980 2.080 1.980 2.000 58,894 +0.02(+1.01%)
Jun 08, 2021 2.080 2.080 1.950 1.980 84,881 -0.09(-4.35%)
Jun 07, 2021 2.020 2.087 1.980 2.070 104,689 +0.07(+3.50%)
Jun 04, 2021 1.990 2.000 1.960 2.000 34,216 +0.01(+0.50%)
Jun 03, 2021 2.000 2.000 1.950 1.990 50,788 +0.01(+0.51%)
Jun 02, 2021 1.960 2.050 1.940 1.980 79,132 +0.03(+1.54%)
Jun 01, 2021 1.980 2.000 1.910 1.950 46,689 +0.00(+0.00%)
May 28, 2021 1.970 2.000 1.916 1.950 90,101 +0.00(+0.00%)
May 27, 2021 1.880 1.960 1.870 1.950 81,648 +0.07(+3.72%)
May 26, 2021 1.892 1.914 1.846 1.880 107,612 -0.01(-0.53%)
May 25, 2021 1.880 1.950 1.840 1.890 212,516 +0.00(+0.00%)
May 24, 2021 1.940 1.950 1.850 1.890 56,053 -0.06(-3.08%)
May 21, 2021 1.920 1.970 1.900 1.950 41,311 +0.04(+2.09%)
May 20, 2021 1.880 1.930 1.880 1.910 35,311 +0.03(+1.60%)
May 19, 2021 1.870 1.910 1.870 1.880 68,360 -0.06(-3.09%)
May 18, 2021 2.080 2.087 1.913 1.940 155,127 -0.14(-6.73%)
May 17, 2021 2.080 2.100 2.050 2.080 48,317 +0.02(+0.97%)
May 14, 2021 1.990 2.090 1.980 2.060 44,391 +0.05(+2.49%)
May 13, 2021 2.070 2.100 1.950 2.010 115,273 -0.09(-4.29%)
May 12, 2021 2.110 2.200 2.061 2.100 167,881 +0.02(+0.96%)
May 11, 2021 1.920 2.250 1.910 2.080 242,356 +0.09(+4.52%)
May 10, 2021 2.010 2.040 1.960 1.990 103,551 -0.07(-3.40%)
May 07, 2021 2.100 2.120 2.050 2.060 88,936 -0.06(-2.83%)
May 06, 2021 2.130 2.140 2.020 2.120 160,432 +0.03(+1.44%)
May 05, 2021 2.060 2.210 2.060 2.090 293,323 -0.15(-6.70%)
May 04, 2021 1.950 2.250 1.860 2.240 456,805 +0.25(+12.56%)
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.