Tenax Therapeutics (NQ: TENX )

4.185 +0.315 (+8.14%)
Streaming Delayed Price Updated: 2:26 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 39.20 39.60 37.80 38.00 3,775 -1.00(-2.56%)
Apr 29, 2021 39.00 40.00 38.00 39.00 6,064 -0.60(-1.52%)
Apr 28, 2021 38.80 39.60 38.00 39.60 4,917 +1.20(+3.13%)
Apr 27, 2021 39.40 39.80 37.80 38.40 3,458 -0.20(-0.52%)
Apr 26, 2021 37.80 39.00 36.60 38.60 7,746 +1.40(+3.76%)
Apr 23, 2021 37.00 37.80 36.20 37.20 3,565 +0.40(+1.09%)
Apr 22, 2021 37.60 37.60 35.40 36.80 6,059 -0.20(-0.54%)
Apr 21, 2021 35.40 38.00 34.80 37.00 8,164 +1.20(+3.35%)
Apr 20, 2021 36.80 37.40 35.00 35.80 9,449 +0.00(+0.00%)
Apr 19, 2021 36.00 36.40 35.40 35.80 10,282 -0.60(-1.65%)
Apr 16, 2021 37.80 38.00 36.00 36.40 10,545 -1.40(-3.70%)
Apr 15, 2021 39.20 40.60 36.40 37.80 23,986 -2.80(-6.90%)
Apr 14, 2021 39.80 41.80 39.00 40.60 17,533 +0.40(+1.00%)
Apr 13, 2021 40.40 40.80 38.60 40.20 24,675 -1.40(-3.37%)
Apr 12, 2021 40.20 42.00 36.40 41.60 133,530 +0.00(+0.00%)
Apr 09, 2021 41.80 49.40 40.60 41.60 3,291,860 +6.00(+16.85%)
Apr 08, 2021 35.80 36.00 34.20 35.60 11,054 -0.40(-1.11%)
Apr 07, 2021 37.00 37.80 35.20 36.00 6,508 -0.20(-0.55%)
Apr 06, 2021 35.20 37.20 35.20 36.20 6,432 +1.20(+3.43%)
Apr 05, 2021 37.60 38.80 34.40 35.00 15,695 -3.40(-8.85%)
Apr 01, 2021 38.20 39.80 37.80 38.40 10,450 +0.40(+1.05%)
Mar 31, 2021 39.00 39.00 37.60 38.00 5,413 +0.20(+0.53%)
Mar 30, 2021 38.60 38.60 37.20 37.80 7,680 -1.00(-2.58%)
Mar 29, 2021 40.80 41.40 38.80 38.80 7,702 -4.00(-9.35%)
Mar 26, 2021 41.80 42.80 39.00 42.80 12,875 +1.60(+3.88%)
Mar 25, 2021 39.80 41.80 38.20 41.20 49,571 +0.60(+1.48%)
Mar 24, 2021 39.20 41.60 38.60 40.60 82,465 +1.20(+3.05%)
Mar 23, 2021 42.60 43.00 39.00 39.40 8,326 -3.00(-7.08%)
Mar 22, 2021 43.20 45.20 42.20 42.40 6,031 -0.20(-0.47%)
Mar 19, 2021 43.80 45.80 42.20 42.60 7,115 -0.40(-0.93%)
Mar 18, 2021 46.40 47.20 43.00 43.00 7,859 -2.40(-5.29%)
Mar 17, 2021 47.40 48.20 45.40 45.40 4,404 -1.80(-3.81%)
Mar 16, 2021 46.00 53.60 44.36 47.20 24,113 +1.00(+2.16%)
Mar 15, 2021 45.60 47.00 44.40 46.20 9,817 +1.80(+4.05%)
Mar 12, 2021 45.00 45.58 44.00 44.40 4,425 -0.60(-1.33%)
Mar 11, 2021 44.00 46.00 43.20 45.00 5,063 +0.20(+0.45%)
Mar 10, 2021 44.40 44.90 43.00 44.80 4,344 +0.20(+0.45%)
Mar 09, 2021 43.80 44.80 43.00 44.60 5,765 +2.20(+5.19%)
Mar 08, 2021 45.60 45.80 41.24 42.40 12,405 +0.40(+0.95%)
Mar 05, 2021 38.80 42.40 38.00 42.00 11,655 +3.20(+8.25%)
Mar 04, 2021 42.80 43.20 37.00 38.80 21,425 -4.60(-10.60%)
Mar 03, 2021 45.20 45.80 42.72 43.40 4,951 -1.60(-3.56%)
Mar 02, 2021 44.80 45.40 44.00 45.00 4,299 +1.20(+2.74%)
Mar 01, 2021 45.00 46.00 43.80 43.80 6,874 +0.80(+1.86%)
Feb 26, 2021 44.20 47.20 42.00 43.00 10,980 -1.60(-3.59%)
Feb 25, 2021 45.20 49.39 44.20 44.60 8,530 -1.60(-3.46%)
Feb 24, 2021 44.20 47.00 44.00 46.20 6,491 +1.20(+2.67%)
Feb 23, 2021 49.00 49.00 40.40 45.00 30,435 -6.80(-13.13%)
Feb 22, 2021 51.00 54.00 49.60 51.80 23,618 +2.40(+4.86%)
Feb 19, 2021 50.80 51.64 49.00 49.40 14,905 -2.40(-4.63%)
Feb 18, 2021 54.00 54.00 50.00 51.80 12,818 -2.40(-4.43%)
Feb 17, 2021 54.20 55.80 52.40 54.20 15,144 -0.60(-1.09%)
Feb 16, 2021 57.40 57.40 53.00 54.80 19,468 +0.80(+1.48%)
Feb 12, 2021 58.60 59.00 52.80 54.00 20,755 -1.80(-3.23%)
Feb 11, 2021 54.40 56.60 49.20 55.80 45,710 +2.00(+3.72%)
Feb 10, 2021 57.00 60.80 51.20 53.80 33,464 -1.80(-3.24%)
Feb 09, 2021 51.20 57.00 50.60 55.60 35,284 +5.40(+10.76%)
Feb 08, 2021 47.60 51.00 46.00 50.20 36,724 +2.60(+5.46%)
Feb 05, 2021 49.40 49.40 47.00 47.60 15,765 -0.40(-0.83%)
Feb 04, 2021 47.00 49.60 46.80 48.00 19,868 +0.60(+1.27%)
Feb 03, 2021 45.60 49.40 45.40 47.40 26,401 +2.60(+5.80%)
Feb 02, 2021 44.40 45.80 44.20 44.80 14,823 +0.40(+0.90%)
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.