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

Tenax Therapeutics (NQ: TENX )

3.490 +0.040 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Mar 31, 2020 896.00 960.00 848.00 912.00 60 +16.00(+1.79%)
Mar 30, 2020 1024 1024 880.00 896.00 96 -10.72(-1.18%)
Mar 27, 2020 944.00 1024 906.72 906.72 112 -5.28(-0.58%)
Mar 26, 2020 912.00 1088 880.00 912.00 229 +49.92(+5.79%)
Mar 25, 2020 832.00 928.00 800.16 862.08 285 +78.24(+9.98%)
Mar 24, 2020 864.00 864.00 752.00 783.84 78 +39.84(+5.35%)
Mar 23, 2020 838.08 856.00 720.00 744.00 33 -54.24(-6.79%)
Mar 20, 2020 832.00 956.80 744.00 798.24 87 -1.76(-0.22%)
Mar 19, 2020 877.76 877.76 720.00 800.00 40 +0.00(+0.00%)
Mar 18, 2020 784.00 960.00 720.00 800.00 39 +0.00(+0.00%)
Mar 17, 2020 912.00 960.00 752.00 800.00 151 +80.00(+11.11%)
Mar 16, 2020 1008 1008 720.00 720.00 91 -286.40(-28.46%)
Mar 13, 2020 1200 1200 992.32 1006 80 -49.60(-4.70%)
Mar 12, 2020 1616 1616 400.00 1056 194 -608.16(-36.54%)
Mar 11, 2020 1648 1760 1648 1664 52 +0.16(+0.01%)
Mar 10, 2020 1680 1760 1664 1664 29 +1.12(+0.07%)
Mar 09, 2020 1824 1824 1648 1663 65 -113.12(-6.37%)
Mar 06, 2020 1776 1806 1776 1776 26 +0.00(+0.00%)
Mar 05, 2020 1824 1835 1760 1776 25 -53.76(-2.94%)
Mar 04, 2020 1840 1840 1778 1830 5 +37.76(+2.11%)
Mar 03, 2020 1808 1888 1776 1792 17 -49.44(-2.68%)
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.