Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	25.52	25.52	24.88	25.21	590	-0.39(-1.53%)
Jul 28, 2023	24.80	25.60	24.01	25.60	2,225	+0.04(+0.16%)
Jul 27, 2023	25.72	26.08	24.80	25.56	1,894	+0.05(+0.19%)
Jul 26, 2023	26.40	26.16	24.08	25.51	1,563	-0.01(-0.03%)
Jul 25, 2023	25.60	26.24	24.00	25.52	3,074	-0.08(-0.31%)
Jul 24, 2023	26.40	26.40	25.05	25.60	1,860	+0.00(+0.00%)
Jul 21, 2023	26.03	26.39	25.05	25.60	2,656	-0.12(-0.47%)
Jul 20, 2023	28.00	28.40	25.60	25.72	5,001	-2.04(-7.35%)
Jul 19, 2023	26.40	29.60	25.22	27.76	19,754	+2.62(+10.40%)
Jul 18, 2023	25.92	27.20	24.12	25.14	8,136	-0.38(-1.47%)
Jul 17, 2023	24.80	25.88	24.16	25.52	2,187	+0.96(+3.91%)
Jul 14, 2023	27.52	27.72	24.04	24.56	9,548	-2.96(-10.76%)
Jul 13, 2023	27.20	27.58	26.40	27.52	4,572	+0.10(+0.38%)
Jul 12, 2023	26.59	27.59	25.55	27.42	9,927	+1.45(+5.58%)
Jul 11, 2023	24.04	26.76	24.00	25.97	10,854	+1.96(+8.16%)
Jul 10, 2023	24.64	24.70	23.77	24.01	1,958	+0.01(+0.03%)
Jul 07, 2023	24.39	24.39	23.36	24.00	2,340	-0.25(-1.02%)
Jul 06, 2023	24.80	24.80	23.20	24.25	3,776	-0.15(-0.62%)
Jul 05, 2023	24.00	24.68	24.00	24.40	1,323	+0.00(+0.00%)

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.