Date	Open	High	Low	Close	Volume	Change (%)
Sep 20, 2024	3.630	3.702	3.570	3.570	37,155	-0.05(-1.38%)
Sep 19, 2024	3.710	3.710	3.600	3.620	14,183	+0.01(+0.28%)
Sep 18, 2024	3.840	3.934	3.610	3.610	32,056	-0.16(-4.24%)
Sep 17, 2024	3.900	3.950	3.700	3.770	40,257	-0.01(-0.26%)
Sep 16, 2024	3.770	3.970	3.753	3.780	13,165	-0.03(-0.79%)
Sep 13, 2024	3.630	3.900	3.630	3.810	65,933	+0.12(+3.25%)
Sep 12, 2024	3.660	3.880	3.660	3.690	15,236	+0.01(+0.27%)
Sep 11, 2024	3.980	3.980	3.645	3.680	42,448	-0.06(-1.58%)
Sep 10, 2024	3.650	3.780	3.610	3.739	13,991	+0.07(+1.88%)
Sep 09, 2024	3.740	3.740	3.530	3.670	38,038	-0.01(-0.27%)
Sep 06, 2024	3.875	3.875	3.670	3.680	50,357	-0.21(-5.40%)
Sep 05, 2024	3.960	4.008	3.820	3.890	18,950	+0.07(+1.83%)
Sep 04, 2024	3.760	3.945	3.760	3.820	32,928	-0.04(-1.04%)
Sep 03, 2024	4.000	4.000	3.810	3.860	16,060	-0.13(-3.26%)
Aug 30, 2024	3.850	4.000	3.850	3.990	10,079	+0.17(+4.45%)
Aug 29, 2024	3.820	3.950	3.820	3.820	53,095	-0.05(-1.29%)
Aug 28, 2024	3.920	3.950	3.850	3.870	10,200	-0.13(-3.25%)
Aug 27, 2024	4.070	4.110	3.910	4.000	17,325	-0.07(-1.72%)
Aug 26, 2024	3.990	4.160	3.960	4.070	76,586	-0.15(-3.55%)
Aug 23, 2024	4.370	4.370	4.180	4.220	69,845	-0.09(-2.09%)
Aug 22, 2024	4.250	4.330	4.150	4.310	80,059	+0.09(+2.13%)
Aug 21, 2024	4.200	4.250	4.110	4.220	39,391	+0.08(+1.93%)
Aug 20, 2024	4.210	4.210	4.070	4.140	36,027	-0.11(-2.59%)
Aug 19, 2024	4.190	4.312	4.190	4.250	65,657	+0.06(+1.43%)
Aug 16, 2024	4.040	4.400	3.950	4.190	163,702	+0.19(+4.75%)
Aug 15, 2024	3.910	4.160	3.910	4.000	96,267	+0.05(+1.27%)
Aug 14, 2024	4.000	4.000	3.720	3.950	96,178	-0.08(-1.99%)
Aug 13, 2024	3.800	4.150	3.800	4.030	157,361	+0.42(+11.63%)
Aug 12, 2024	4.310	4.310	3.610	3.610	138,647	-0.44(-10.86%)
Aug 09, 2024	4.200	4.360	3.931	4.050	198,938	-0.09(-2.17%)
Aug 08, 2024	3.980	4.380	3.840	4.140	390,226	+0.07(+1.72%)
Aug 07, 2024	3.730	4.490	3.650	4.070	1,350,479	+0.31(+8.24%)
Aug 06, 2024	4.930	5.150	3.540	3.760	28,056,736	+0.84(+28.77%)
Aug 05, 2024	2.800	3.270	2.800	2.920	92,014	-0.16(-5.15%)
Aug 02, 2024	3.070	3.110	2.910	3.078	28,223	-0.12(-3.80%)
Aug 01, 2024	3.380	3.391	2.970	3.200	33,396	-0.20(-5.88%)
Jul 31, 2024	3.380	3.415	3.340	3.400	7,504	+0.00(+0.00%)
Jul 30, 2024	3.350	3.500	3.350	3.400	7,363	+0.05(+1.49%)
Jul 29, 2024	3.400	3.470	3.330	3.350	9,553	-0.04(-1.18%)
Jul 26, 2024	3.415	3.415	3.350	3.390	1,716	+0.07(+2.11%)
Jul 25, 2024	3.480	3.490	3.320	3.320	11,784	-0.12(-3.63%)
Jul 24, 2024	3.371	3.550	3.360	3.445	26,380	+0.13(+4.08%)
Jul 23, 2024	3.315	3.385	3.300	3.310	10,988	-0.06(-1.78%)
Jul 22, 2024	3.350	3.412	3.310	3.370	3,050	-0.05(-1.46%)
Jul 19, 2024	3.340	3.420	3.294	3.420	7,644	+0.10(+3.01%)
Jul 18, 2024	3.380	3.380	3.275	3.320	11,322	-0.04(-1.19%)
Jul 17, 2024	3.420	3.450	3.360	3.360	19,139	-0.07(-2.04%)
Jul 16, 2024	3.350	3.430	3.350	3.430	12,503	+0.07(+2.08%)
Jul 15, 2024	3.410	3.439	3.350	3.360	10,145	+0.02(+0.50%)
Jul 12, 2024	3.354	3.491	3.340	3.343	5,513	-0.06(-1.67%)
Jul 11, 2024	3.410	3.490	3.332	3.400	42,026	+0.07(+2.10%)
Jul 10, 2024	3.150	3.439	3.050	3.330	33,530	+0.14(+4.39%)
Jul 09, 2024	3.120	3.190	3.110	3.190	7,357	+0.02(+0.63%)
Jul 08, 2024	3.120	3.170	3.050	3.170	13,507	+0.00(+0.00%)
Jul 05, 2024	3.210	3.210	3.010	3.170	7,973	-0.01(-0.31%)
Jul 03, 2024	3.134	3.183	3.011	3.180	4,589	+0.01(+0.32%)
Jul 02, 2024	2.963	3.292	2.963	3.170	54,984	+0.17(+5.67%)
Jul 01, 2024	2.970	3.060	2.950	3.000	16,485	-0.01(-0.49%)
Jun 28, 2024	2.920	3.120	2.920	3.015	4,161	+0.03(+1.17%)
Jun 27, 2024	3.090	3.150	2.950	2.980	24,130	-0.15(-4.79%)
Jun 26, 2024	3.120	3.210	3.100	3.130	30,353	-0.08(-2.49%)
Jun 25, 2024	3.050	3.232	3.050	3.210	23,688	+0.19(+6.29%)
Jun 24, 2024	2.770	3.060	2.770	3.020	18,880	+0.25(+9.03%)
Jun 21, 2024	3.090	3.090	2.770	2.770	51,254	-0.26(-8.58%)
Jun 20, 2024	3.090	3.090	3.010	3.030	22,668	-0.06(-1.94%)
Jun 18, 2024	3.120	3.200	3.062	3.090	17,748	-0.01(-0.32%)
Jun 17, 2024	3.160	3.185	3.030	3.100	14,558	-0.04(-1.27%)
Jun 14, 2024	3.240	3.320	3.080	3.140	19,447	-0.06(-1.88%)
Jun 13, 2024	3.260	3.290	3.159	3.200	17,228	-0.08(-2.44%)
Jun 12, 2024	3.390	3.479	3.230	3.280	56,272	-0.14(-4.09%)
Jun 11, 2024	3.390	3.430	3.362	3.420	16,119	-0.01(-0.29%)
Jun 10, 2024	3.540	3.540	3.410	3.430	13,146	-0.02(-0.58%)
Jun 07, 2024	3.540	3.540	3.450	3.450	10,535	-0.08(-2.27%)
Jun 06, 2024	3.590	3.600	3.530	3.530	9,743	-0.05(-1.40%)
Jun 05, 2024	3.510	3.600	3.484	3.580	18,622	+0.11(+3.17%)
Jun 04, 2024	3.550	3.580	3.460	3.470	17,219	-0.04(-1.14%)
Jun 03, 2024	3.450	3.510	3.430	3.510	20,379	+0.05(+1.45%)
May 31, 2024	3.590	3.590	3.450	3.460	23,491	-0.04(-1.14%)
May 30, 2024	3.580	3.600	3.460	3.500	9,229	-0.04(-0.99%)
May 29, 2024	3.510	3.591	3.500	3.535	12,707	+0.04(+1.00%)
May 28, 2024	3.510	3.610	3.500	3.500	6,463	-0.01(-0.28%)
May 24, 2024	3.580	3.629	3.500	3.510	15,990	-0.05(-1.40%)
May 23, 2024	3.560	3.740	3.520	3.560	19,037	-0.06(-1.66%)
May 22, 2024	3.640	3.706	3.600	3.620	8,250	-0.05(-1.36%)
May 21, 2024	3.820	3.820	3.606	3.670	14,594	-0.10(-2.65%)
May 20, 2024	3.600	3.791	3.600	3.770	13,946	+0.22(+6.23%)
May 17, 2024	3.640	3.640	3.520	3.549	13,419	-0.00(-0.03%)
May 16, 2024	3.600	3.695	3.540	3.550	31,888	-0.04(-1.11%)
May 15, 2024	3.610	3.610	3.490	3.590	24,185	+0.12(+3.46%)
May 14, 2024	3.440	3.630	3.440	3.470	52,987	-0.08(-2.25%)
May 13, 2024	3.510	3.650	3.510	3.550	26,111	-0.04(-0.98%)
May 10, 2024	3.640	3.680	3.470	3.585	10,478	+0.02(+0.42%)
May 09, 2024	3.640	3.640	3.550	3.570	12,451	+0.02(+0.56%)
May 08, 2024	3.570	3.635	3.500	3.550	11,510	+0.02(+0.57%)
May 07, 2024	3.770	3.770	3.450	3.530	44,006	-0.18(-4.85%)
May 06, 2024	3.900	3.900	3.650	3.710	21,922	-0.13(-3.39%)
May 03, 2024	3.790	3.860	3.780	3.840	13,798	+0.05(+1.32%)
May 02, 2024	3.900	3.970	3.720	3.790	17,476	-0.11(-2.82%)
May 01, 2024	3.800	3.977	3.800	3.900	39,844	+0.00(+0.00%)
Apr 30, 2024	3.700	4.170	3.700	3.900	210,913	+0.23(+6.27%)
Apr 29, 2024	3.550	3.740	3.500	3.670	102,316	+0.19(+5.46%)
Apr 26, 2024	3.506	3.569	3.470	3.480	16,887	-0.12(-3.33%)
Apr 25, 2024	3.500	3.600	3.470	3.600	11,205	+0.04(+1.12%)
Apr 24, 2024	3.610	3.630	3.480	3.560	7,883	+0.06(+1.71%)
Apr 23, 2024	3.620	3.655	3.500	3.500	11,968	-0.06(-1.69%)
Apr 22, 2024	3.540	3.660	3.540	3.560	18,606	-0.07(-1.93%)
Apr 19, 2024	3.571	3.778	3.570	3.630	13,788	-0.05(-1.36%)
Apr 18, 2024	3.610	3.710	3.550	3.680	21,568	+0.09(+2.51%)
Apr 17, 2024	3.690	3.690	3.500	3.590	25,672	-0.02(-0.55%)
Apr 16, 2024	3.570	3.807	3.550	3.610	13,602	+0.00(+0.14%)
Apr 15, 2024	3.710	3.800	3.530	3.605	34,007	-0.15(-4.12%)
Apr 12, 2024	3.860	3.970	3.700	3.760	22,461	-0.11(-2.84%)
Apr 11, 2024	3.840	4.029	3.780	3.870	33,619	+0.00(+0.00%)
Apr 10, 2024	3.830	4.070	3.830	3.870	13,842	-0.05(-1.28%)
Apr 09, 2024	4.100	4.180	3.860	3.920	50,615	-0.05(-1.26%)
Apr 08, 2024	3.800	3.970	3.730	3.970	26,033	+0.15(+3.93%)
Apr 05, 2024	3.810	3.960	3.660	3.820	49,422	+0.00(+0.00%)
Apr 04, 2024	4.110	4.110	3.820	3.820	50,487	-0.29(-7.06%)
Apr 03, 2024	3.960	4.249	3.910	4.110	52,697	+0.24(+6.20%)
Apr 02, 2024	3.871	3.974	3.860	3.870	25,770	+0.05(+1.31%)
Apr 01, 2024	4.150	4.229	3.790	3.820	135,187	-0.42(-9.91%)
Mar 28, 2024	3.940	4.250	3.860	4.240	208,497	+0.37(+9.56%)
Mar 27, 2024	3.720	3.945	3.600	3.870	31,763	+0.16(+4.31%)
Mar 26, 2024	3.710	3.770	3.480	3.710	75,226	+0.01(+0.27%)
Mar 25, 2024	3.820	3.820	3.700	3.700	32,576	-0.12(-3.14%)
Mar 22, 2024	3.890	3.952	3.760	3.820	25,185	-0.10(-2.55%)
Mar 21, 2024	3.960	4.120	3.850	3.920	64,949	+0.07(+1.82%)
Mar 20, 2024	3.820	3.910	3.800	3.850	11,620	+0.03(+0.79%)
Mar 19, 2024	3.920	3.940	3.810	3.820	34,684	-0.07(-1.80%)
Mar 18, 2024	3.790	3.930	3.760	3.890	45,890	+0.14(+3.73%)
Mar 15, 2024	3.800	3.897	3.690	3.750	94,072	-0.07(-1.83%)
Mar 14, 2024	4.000	4.023	3.800	3.820	51,119	-0.09(-2.30%)
Mar 13, 2024	4.020	4.020	3.850	3.910	51,092	-0.09(-2.25%)
Mar 12, 2024	4.020	4.044	3.890	4.000	41,967	-0.01(-0.25%)
Mar 11, 2024	4.010	4.150	3.950	4.010	35,971	-0.05(-1.23%)
Mar 08, 2024	4.020	4.190	4.020	4.060	36,312	+0.03(+0.74%)
Mar 07, 2024	4.200	4.330	3.940	4.030	126,536	-0.32(-7.36%)
Mar 06, 2024	4.690	4.770	4.270	4.350	115,587	-0.29(-6.25%)
Mar 05, 2024	4.380	4.819	4.100	4.640	347,269	+0.08(+1.75%)
Mar 04, 2024	5.150	5.170	4.550	4.560	459,245	-0.45(-8.98%)
Mar 01, 2024	4.600	5.070	4.400	5.010	548,995	+0.42(+9.15%)
Feb 29, 2024	4.210	4.730	4.040	4.590	843,559	+0.45(+10.87%)
Feb 28, 2024	4.200	4.200	4.030	4.140	49,639	-0.04(-0.96%)
Feb 27, 2024	3.900	4.226	3.900	4.180	90,118	+0.23(+5.82%)
Feb 26, 2024	3.910	3.998	3.780	3.950	178,305	-0.03(-0.75%)
Feb 23, 2024	4.000	4.170	3.830	3.980	85,287	-0.10(-2.45%)
Feb 22, 2024	4.290	4.400	3.950	4.080	201,990	-0.27(-6.21%)
Feb 21, 2024	4.000	4.440	4.000	4.350	374,698	+0.36(+9.02%)
Feb 20, 2024	4.230	4.450	3.770	3.990	912,836	-0.16(-3.86%)
Feb 16, 2024	4.150	4.280	4.070	4.150	89,126	-0.04(-0.95%)
Feb 15, 2024	4.210	4.290	3.930	4.190	162,552	-0.00(-0.12%)
Feb 14, 2024	4.470	4.520	4.160	4.195	128,112	-0.21(-4.88%)
Feb 13, 2024	4.750	4.840	4.320	4.410	218,558	-0.42(-8.70%)
Feb 12, 2024	4.850	5.080	4.730	4.830	263,179	-0.13(-2.62%)
Feb 09, 2024	5.000	5.200	4.730	4.960	439,050	-0.11(-2.17%)
Feb 08, 2024	5.130	5.600	4.810	5.070	2,671,980	-9.19(-64.45%)
Feb 07, 2024	11.37	17.00	9.410	14.26	2,282,927	+2.81(+24.54%)
Feb 06, 2024	20.31	21.46	10.70	11.45	9,397,842	+2.73(+31.31%)
Feb 05, 2024	9.610	9.610	8.330	8.720	39,724	-1.22(-12.32%)
Feb 02, 2024	10.71	11.21	8.890	9.945	41,755	-0.84(-7.83%)
Feb 01, 2024	12.60	13.63	10.52	10.79	39,191	-2.30(-17.55%)
Jan 31, 2024	12.75	14.37	12.60	13.09	34,509	+0.63(+5.02%)
Jan 30, 2024	11.74	12.84	11.11	12.46	49,148	+0.80(+6.90%)
Jan 29, 2024	10.49	13.32	10.49	11.66	142,543	+1.57(+15.52%)
Jan 26, 2024	10.21	10.60	9.955	10.09	17,180	-0.46(-4.31%)
Jan 25, 2024	10.11	11.24	9.850	10.54	28,518	+0.21(+2.08%)
Jan 24, 2024	10.60	11.05	9.825	10.33	20,503	-0.27(-2.55%)
Jan 23, 2024	9.960	10.60	9.310	10.60	31,165	+0.91(+9.39%)
Jan 22, 2024	10.00	11.00	9.470	9.690	33,509	-0.07(-0.72%)
Jan 19, 2024	9.420	9.890	8.950	9.760	20,132	+0.34(+3.65%)
Jan 18, 2024	10.18	10.44	8.730	9.416	19,478	-0.76(-7.50%)
Jan 17, 2024	11.65	11.65	10.08	10.18	18,554	-1.61(-13.66%)
Jan 16, 2024	13.84	13.68	11.67	11.79	29,747	-2.45(-17.21%)
Jan 12, 2024	14.79	15.11	13.65	14.24	7,208	-0.49(-3.33%)
Jan 11, 2024	15.00	15.35	14.53	14.73	9,428	+0.17(+1.17%)
Jan 10, 2024	14.48	15.10	13.76	14.56	11,712	-1.10(-7.02%)
Jan 09, 2024	13.78	15.91	13.51	15.66	54,445	+1.88(+13.64%)
Jan 08, 2024	13.06	14.46	13.05	13.78	22,413	+0.31(+2.30%)
Jan 05, 2024	13.73	13.77	12.96	13.47	20,336	-0.52(-3.72%)
Jan 04, 2024	15.72	15.72	13.50	13.99	46,335	-2.01(-12.56%)
Jan 03, 2024	17.40	18.98	15.71	16.00	58,110	-4.79(-23.05%)
Jan 02, 2024	22.09	22.88	20.14	20.79	16,895	-1.18(-5.35%)
Dec 29, 2023	26.00	26.36	20.80	21.97	46,603	-4.43(-16.79%)
Dec 28, 2023	23.28	27.33	23.22	26.40	10,961	+2.96(+12.63%)
Dec 27, 2023	23.04	24.93	23.04	23.44	3,953	+0.15(+0.65%)
Dec 26, 2023	24.77	25.41	23.29	23.29	4,544	-1.43(-5.79%)
Dec 22, 2023	24.09	25.17	23.80	24.72	5,036	+1.10(+4.67%)
Dec 21, 2023	24.24	25.77	23.12	23.62	4,922	-0.46(-1.93%)
Dec 20, 2023	24.00	25.22	22.42	24.08	3,908	+0.66(+2.84%)
Dec 19, 2023	22.32	24.00	21.61	23.42	5,191	+1.18(+5.29%)
Dec 18, 2023	20.80	22.24	20.75	22.24	2,650	+1.49(+7.17%)
Dec 15, 2023	21.86	22.32	20.40	20.75	3,711	-1.49(-6.69%)
Dec 14, 2023	20.20	22.48	20.00	22.24	6,149	+1.48(+7.13%)
Dec 13, 2023	21.71	21.95	19.61	20.76	4,714	-0.28(-1.33%)
Dec 12, 2023	23.76	23.76	20.89	21.04	3,975	-0.64(-2.95%)
Dec 11, 2023	21.36	23.20	20.88	21.68	3,458	-0.25(-1.13%)
Dec 08, 2023	22.92	23.19	20.48	21.93	13,880	-1.90(-7.99%)
Dec 07, 2023	25.60	25.60	22.86	23.83	17,958	-2.01(-7.77%)
Dec 06, 2023	27.20	27.55	24.80	25.84	9,636	-0.88(-3.29%)
Dec 05, 2023	27.39	27.83	26.62	26.72	6,559	-1.04(-3.75%)
Dec 04, 2023	28.10	29.40	26.40	27.76	12,361	-2.14(-7.14%)
Dec 01, 2023	27.92	31.18	26.58	29.90	15,336	+1.98(+7.08%)
Nov 30, 2023	28.80	29.53	26.40	27.92	9,389	-1.28(-4.38%)
Nov 29, 2023	29.50	30.27	28.29	29.20	12,439	-1.20(-3.95%)
Nov 28, 2023	31.12	31.20	28.80	30.40	8,837	-1.67(-5.21%)
Nov 27, 2023	30.40	33.44	28.05	32.07	32,994	+2.92(+10.02%)
Nov 24, 2023	25.82	29.59	25.22	29.15	12,647	+2.78(+10.56%)
Nov 22, 2023	29.88	29.88	24.86	26.37	23,324	-2.49(-8.62%)
Nov 21, 2023	28.80	31.20	27.24	28.86	28,166	-0.06(-0.19%)
Nov 20, 2023	28.80	30.23	25.60	28.91	34,238	-1.59(-5.22%)
Nov 17, 2023	32.26	32.63	27.28	30.50	71,389	-3.10(-9.21%)
Nov 16, 2023	39.20	41.92	32.02	33.60	91,229	-6.32(-15.83%)
Nov 15, 2023	41.87	43.20	36.94	39.92	188,108	-0.48(-1.19%)
Nov 14, 2023	40.77	61.20	37.76	40.40	895,794	-9.20(-18.55%)
Nov 13, 2023	25.01	57.58	22.97	49.60	3,917,269	+37.12(+297.44%)
Nov 10, 2023	16.00	16.00	12.40	12.48	2,618	-0.46(-3.53%)
Nov 09, 2023	13.61	13.83	12.08	12.94	7,609	-0.70(-5.11%)
Nov 08, 2023	14.40	14.41	13.20	13.63	6,036	-0.53(-3.73%)
Nov 07, 2023	15.78	15.96	13.71	14.16	3,807	-0.65(-4.38%)
Nov 06, 2023	17.57	17.57	14.60	14.81	2,861	-0.79(-5.08%)
Nov 03, 2023	16.00	16.66	15.26	15.60	3,839	+0.56(+3.72%)
Nov 02, 2023	14.91	16.00	14.42	15.04	1,511	+0.23(+1.57%)

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.

Tenax Therapeutics (NQ: TENX )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Tenax Therapeutics (NQ: TENX )

Historical Prices

Sections

Services