Tenax Therapeutics (NQ: TENX )

3.610 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 10392 10392 10080 10080 5 -48.00(-0.47%)
Jul 30, 2018 10960 10960 10128 10128 2 -48.00(-0.47%)
Jul 27, 2018 10544 10944 10128 10176 4 -416.00(-3.93%)
Jul 26, 2018 10592 10592 10592 10592 0 -16.00(-0.15%)
Jul 25, 2018 10381 10831 10240 10608 4 +608.00(+6.08%)
Jul 24, 2018 10960 10960 10000 10000 11 -784.00(-7.27%)
Jul 23, 2018 10640 11040 10640 10784 2 -176.00(-1.61%)
Jul 20, 2018 11008 11040 10680 10960 1 -48.00(-0.44%)
Jul 19, 2018 10944 11040 10803 11008 2 -48.00(-0.43%)
Jul 18, 2018 11104 11104 10480 11056 2 -48.00(-0.43%)
Jul 17, 2018 10592 11104 10502 11104 3 +784.00(+7.60%)
Jul 16, 2018 10960 10960 10320 10320 4 -176.00(-1.68%)
Jul 13, 2018 10832 10832 10272 10496 2 -432.00(-3.95%)
Jul 12, 2018 10560 11520 10560 10928 19 +0.00(+0.00%)
Jul 11, 2018 10528 11024 10528 10928 21 +453.60(+4.33%)
Jul 10, 2018 10400 10512 10400 10474 1 +282.40(+2.77%)
Jul 09, 2018 10485 10192 10192 3 -96.00(-0.93%)
Jul 06, 2018 10312 10592 10288 10288 1 -144.00(-1.38%)
Jul 05, 2018 10352 10640 10204 10432 2 +304.00(+3.00%)
Jul 03, 2018 10128 10128 10128 0 +176.00(+1.77%)
Jul 02, 2018 10144 10160 9920 9952 5 -144.00(-1.43%)
Jun 29, 2018 9888 10096 9888 10096 2 +144.00(+1.45%)
Jun 28, 2018 9952 10144 9792 9952 5 +176.00(+1.80%)
Jun 27, 2018 10144 10144 9760 9776 5 -448.00(-4.38%)
Jun 26, 2018 10080 10240 9808 10224 6 +96.00(+0.95%)
Jun 25, 2018 10272 10272 9840 10128 2 -128.00(-1.25%)
Jun 22, 2018 10384 10384 10160 10256 3 +32.00(+0.31%)
Jun 21, 2018 10128 10560 10043 10224 9 +64.00(+0.63%)
Jun 20, 2018 10160 10292 10016 10160 4 +16.00(+0.16%)
Jun 19, 2018 10160 10160 10048 10144 2 -112.00(-1.09%)
Jun 18, 2018 10208 10314 9968 10256 5 +208.00(+2.07%)
Jun 15, 2018 10480 9968 10048 8 +80.00(+0.80%)
Jun 14, 2018 10080 10528 9536 9968 8 +144.00(+1.47%)
Jun 13, 2018 10464 10464 9760 9824 7 -784.00(-7.39%)
Jun 12, 2018 10192 10608 10096 10608 3 +544.00(+5.41%)
Jun 11, 2018 10176 10352 9856 10064 4 +32.00(+0.32%)
Jun 08, 2018 10272 10430 9794 10032 6 -64.00(-0.63%)
Jun 07, 2018 10668 10672 10096 10096 9 -384.00(-3.66%)
Jun 06, 2018 9987 10880 9987 10480 48 +400.00(+3.97%)
Jun 05, 2018 9936 10160 9808 10080 21 +96.00(+0.96%)
Jun 04, 2018 9888 10144 9810 9984 13 +224.00(+2.30%)
Jun 01, 2018 9857 10160 9600 9760 17 +0.00(+0.00%)
May 31, 2018 9632 9860 9456 9760 15 +208.00(+2.18%)
May 30, 2018 9984 10048 9264 9552 11 -384.00(-3.86%)
May 29, 2018 9680 10064 9680 9936 30 +304.00(+3.16%)
May 25, 2018 9632 9632 9632 0 +16.00(+0.17%)
May 24, 2018 9584 9664 9440 9616 8 +80.00(+0.84%)
May 23, 2018 9413 9598 9413 9536 5 +64.00(+0.68%)
May 22, 2018 9394 9727 9360 9472 5 +142.24(+1.52%)
May 21, 2018 9840 9840 9152 9330 16 -302.24(-3.14%)
May 18, 2018 9552 10128 9442 9632 15 -16.00(-0.17%)
May 17, 2018 9680 10312 9418 9648 88 -112.00(-1.15%)
May 16, 2018 9728 9872 9280 9760 21 -208.00(-2.09%)
May 15, 2018 9760 10128 9760 9968 7 +0.00(+0.00%)
May 14, 2018 9920 10058 9678 9968 8 +176.00(+1.80%)
May 11, 2018 9984 9984 9632 9792 8 +0.00(+0.00%)
May 10, 2018 10128 10128 9760 9792 6 -192.00(-1.92%)
May 09, 2018 10416 10416 9760 9984 30 +58.72(+0.59%)
May 08, 2018 10240 11504 9912 9925 93 -250.72(-2.46%)
May 07, 2018 10368 10477 10160 10176 6 -144.00(-1.40%)
May 04, 2018 10319 10400 10096 10320 7 +96.00(+0.94%)
May 03, 2018 10576 10752 10176 10224 16 -336.00(-3.18%)
May 02, 2018 10064 11504 9760 10560 176 +656.00(+6.62%)
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.