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 (%)
Jul 30, 2021 35.00 35.00 34.00 34.60 1,851 -0.40(-1.14%)
Jul 29, 2021 35.60 35.60 35.00 35.00 2,782 -0.60(-1.69%)
Jul 28, 2021 38.00 37.94 35.40 35.60 1,901 -0.20(-0.56%)
Jul 27, 2021 36.80 37.20 35.40 35.80 2,846 -1.60(-4.28%)
Jul 26, 2021 37.00 38.00 37.00 37.40 2,762 +0.20(+0.54%)
Jul 23, 2021 37.20 37.50 37.20 37.20 983 -0.40(-1.06%)
Jul 22, 2021 37.80 37.80 36.80 37.60 525 +0.20(+0.53%)
Jul 21, 2021 37.40 38.00 36.15 37.40 514 +0.40(+1.08%)
Jul 20, 2021 36.40 37.40 35.80 37.00 1,760 +0.60(+1.65%)
Jul 19, 2021 34.80 36.60 34.80 36.40 3,477 +0.20(+0.55%)
Jul 16, 2021 37.60 37.60 36.20 36.20 1,546 -1.40(-3.72%)
Jul 15, 2021 38.60 39.00 36.20 37.60 2,746 -0.80(-2.08%)
Jul 14, 2021 38.60 39.29 37.80 38.40 6,056 -0.20(-0.52%)
Jul 13, 2021 38.80 39.40 38.40 38.60 1,724 -0.20(-0.52%)
Jul 12, 2021 41.00 41.00 38.80 38.80 2,059 -2.20(-5.37%)
Jul 09, 2021 39.60 41.00 39.00 41.00 4,015 +1.40(+3.54%)
Jul 08, 2021 37.60 39.60 37.00 39.60 5,003 +1.00(+2.59%)
Jul 07, 2021 40.00 40.22 37.60 38.60 8,483 -1.00(-2.53%)
Jul 06, 2021 39.80 39.80 38.60 39.60 10,125 +0.20(+0.51%)
Jul 02, 2021 41.20 41.20 38.80 39.40 3,151 -2.00(-4.83%)
Jul 01, 2021 42.40 43.80 38.40 41.40 12,244 -0.20(-0.48%)
Jun 30, 2021 43.80 44.00 41.60 41.60 7,338 -2.50(-5.67%)
Jun 29, 2021 44.40 45.32 43.56 44.10 4,597 -0.30(-0.68%)
Jun 28, 2021 42.60 45.00 42.60 44.40 13,936 +1.40(+3.26%)
Jun 25, 2021 41.00 43.00 41.00 43.00 7,474 +1.20(+2.87%)
Jun 24, 2021 39.80 42.80 39.60 41.80 14,956 +0.20(+0.48%)
Jun 23, 2021 42.60 46.00 39.20 41.60 86,210 +3.60(+9.47%)
Jun 22, 2021 38.00 39.40 36.80 38.00 47,274 +0.00(+0.00%)
Jun 21, 2021 38.20 39.00 38.00 38.00 2,025 -0.40(-1.04%)
Jun 18, 2021 40.00 40.60 38.00 38.40 5,501 -2.20(-5.42%)
Jun 17, 2021 40.80 41.20 40.00 40.60 3,061 +0.00(+0.00%)
Jun 16, 2021 41.20 42.00 40.40 40.60 2,492 -1.00(-2.40%)
Jun 15, 2021 41.00 42.50 41.00 41.60 1,991 -1.20(-2.80%)
Jun 14, 2021 42.00 43.35 41.40 42.80 6,191 +1.20(+2.88%)
Jun 11, 2021 42.20 42.20 41.20 41.60 1,985 -0.40(-0.95%)
Jun 10, 2021 41.80 42.20 40.60 42.00 5,126 +2.00(+5.00%)
Jun 09, 2021 39.60 41.60 39.60 40.00 2,944 +0.40(+1.01%)
Jun 08, 2021 41.60 41.60 39.00 39.60 4,244 -1.80(-4.35%)
Jun 07, 2021 40.40 41.75 39.60 41.40 5,234 +1.40(+3.50%)
Jun 04, 2021 39.80 40.00 39.20 40.00 1,710 +0.20(+0.50%)
Jun 03, 2021 40.00 40.00 39.00 39.80 2,539 +0.20(+0.51%)
Jun 02, 2021 39.20 41.00 38.80 39.60 3,956 +0.60(+1.54%)
Jun 01, 2021 39.60 40.00 38.20 39.00 2,334 +0.00(+0.00%)
May 28, 2021 39.40 40.00 38.32 39.00 4,505 +0.00(+0.00%)
May 27, 2021 37.60 39.20 37.40 39.00 4,082 +1.40(+3.72%)
May 26, 2021 37.84 38.28 36.91 37.60 5,380 -0.20(-0.53%)
May 25, 2021 37.60 39.00 36.80 37.80 10,625 +0.00(+0.00%)
May 24, 2021 38.80 39.00 37.00 37.80 2,802 -1.20(-3.08%)
May 21, 2021 38.40 39.40 38.00 39.00 2,065 +0.80(+2.09%)
May 20, 2021 37.60 38.60 37.60 38.20 1,765 +0.60(+1.60%)
May 19, 2021 37.40 38.20 37.40 37.60 3,418 -1.20(-3.09%)
May 18, 2021 41.60 41.75 38.27 38.80 7,756 -2.80(-6.73%)
May 17, 2021 41.60 42.00 41.00 41.60 2,415 +0.40(+0.97%)
May 14, 2021 39.80 41.80 39.60 41.20 2,219 +1.00(+2.49%)
May 13, 2021 41.40 42.00 39.00 40.20 5,763 -1.80(-4.29%)
May 12, 2021 42.20 44.00 41.21 42.00 8,394 +0.40(+0.96%)
May 11, 2021 38.40 45.00 38.20 41.60 12,117 +1.80(+4.52%)
May 10, 2021 40.20 40.80 39.20 39.80 5,177 -1.40(-3.40%)
May 07, 2021 42.00 42.40 41.00 41.20 4,446 -1.20(-2.83%)
May 06, 2021 42.60 42.80 40.40 42.40 8,021 +0.60(+1.44%)
May 05, 2021 41.20 44.20 41.20 41.80 14,666 -3.00(-6.70%)
May 04, 2021 39.00 45.00 37.20 44.80 22,840 +5.00(+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.