Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tenax Therapeutics (NQ: TENX )

3.570 -0.050 (-1.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 29, 2019 1936 2032 1936 1968 17 -32.16(-1.61%)
Nov 27, 2019 1968 2022 1840 2000 6 +48.00(+2.46%)
Nov 26, 2019 1968 2045 1867 1952 32 +0.00(+0.00%)
Nov 25, 2019 1856 1968 1840 1952 16 +0.00(+0.00%)
Nov 22, 2019 1840 1968 1840 1952 3 +80.64(+4.31%)
Nov 21, 2019 1841 1904 1840 1871 18 +31.36(+1.70%)
Nov 20, 2019 1840 1936 1824 1840 24 -7.68(-0.42%)
Nov 19, 2019 1904 1904 1840 1848 12 +2.56(+0.14%)
Nov 18, 2019 1840 1899 1840 1845 8 +5.12(+0.28%)
Nov 15, 2019 1936 1936 1840 1840 30 +0.00(+0.00%)
Nov 14, 2019 1840 1920 1840 1840 22 +0.00(+0.00%)
Nov 13, 2019 1968 1984 1840 1840 59 -128.00(-6.50%)
Nov 12, 2019 1968 1984 1952 1968 8 -32.00(-1.60%)
Nov 11, 2019 1952 2064 1952 2000 10 +48.00(+2.46%)
Nov 08, 2019 2048 2080 1952 1952 23 -96.00(-4.69%)
Nov 07, 2019 2064 2064 2000 2048 9 +16.00(+0.79%)
Nov 06, 2019 2032 2064 2000 2032 4 +32.00(+1.60%)
Nov 05, 2019 2000 2042 2000 2000 24 +48.00(+2.46%)
Nov 04, 2019 1984 2064 1936 1952 17 -32.00(-1.61%)
Nov 01, 2019 2032 2208 1984 1984 30 -96.00(-4.62%)
Oct 31, 2019 2048 2320 1984 2080 189 +144.00(+7.44%)
Oct 30, 2019 1984 1984 1920 1936 7 +0.00(+0.00%)
Oct 29, 2019 1952 2000 1920 1936 5 +32.00(+1.68%)
Oct 28, 2019 1952 2000 1904 1904 10 -32.00(-1.65%)
Oct 25, 2019 1936 1968 1920 1936 18 -32.00(-1.63%)
Oct 24, 2019 2000 2000 1920 1968 9 -16.00(-0.81%)
Oct 23, 2019 1920 2048 1920 1984 14 +64.00(+3.33%)
Oct 22, 2019 1968 1968 1904 1920 10 -25.76(-1.32%)
Oct 21, 2019 1968 2064 1936 1946 4 -36.64(-1.85%)
Oct 18, 2019 2016 2069 1952 1982 10 +14.40(+0.73%)
Oct 17, 2019 2000 2080 1968 1968 27 +0.00(+0.00%)
Oct 16, 2019 1968 2016 1920 1968 31 +48.00(+2.50%)
Oct 15, 2019 1920 1920 1888 1920 6 +16.00(+0.84%)
Oct 14, 2019 1920 1920 1888 1904 18 +0.00(+0.00%)
Oct 11, 2019 1904 1920 1888 1904 5 +0.00(+0.00%)
Oct 10, 2019 1920 1936 1904 1904 9 +0.00(+0.00%)
Oct 09, 2019 1920 1920 1888 1904 14 +0.00(+0.00%)
Oct 08, 2019 1920 1920 1888 1904 5 +0.00(+0.00%)
Oct 07, 2019 1904 1952 1904 1904 30 -16.00(-0.83%)
Oct 04, 2019 1904 1936 1904 1920 5 -16.00(-0.83%)
Oct 03, 2019 1936 1946 1888 1936 12 +32.00(+1.68%)
Oct 02, 2019 1920 1952 1824 1904 37 +0.00(+0.00%)
Oct 01, 2019 1958 1965 1904 1904 28 -16.00(-0.83%)
Sep 30, 2019 1920 1920 1888 1920 12 +16.00(+0.84%)
Sep 27, 2019 1920 1984 1888 1904 15 -16.00(-0.83%)
Sep 26, 2019 1904 1936 1904 1920 17 +16.00(+0.84%)
Sep 25, 2019 2032 2064 1888 1904 19 -112.00(-5.56%)
Sep 24, 2019 2080 2131 2013 2016 15 -64.00(-3.08%)
Sep 23, 2019 2144 2224 2080 2080 1 -64.00(-2.99%)
Sep 20, 2019 2212 2212 2080 2144 9 +32.00(+1.52%)
Sep 19, 2019 2064 2192 2056 2112 8 +32.00(+1.54%)
Sep 18, 2019 2128 2192 2048 2080 31 -80.00(-3.70%)
Sep 17, 2019 2256 2272 2144 2160 30 -128.00(-5.59%)
Sep 16, 2019 2192 2368 2192 2288 35 +112.00(+5.15%)
Sep 13, 2019 2192 2320 2176 2176 53 -16.00(-0.73%)
Sep 12, 2019 2144 2240 2112 2192 23 +64.00(+3.01%)
Sep 11, 2019 2128 2208 2096 2128 11 +15.68(+0.74%)
Sep 10, 2019 2146 2160 2112 2112 17 +0.32(+0.02%)
Sep 09, 2019 2112 2160 2048 2112 36 +0.00(+0.00%)
Sep 06, 2019 2080 2112 2033 2112 29 +80.00(+3.94%)
Sep 05, 2019 2069 2112 2016 2032 43 -48.00(-2.31%)
Sep 04, 2019 2000 2192 1968 2080 86 +96.00(+4.84%)
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.