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 (%)
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.