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

Tenax Therapeutics (NQ: TENX )

3.570 UNCHANGED
Streaming Delayed Price Updated: 1:50 PM EDT, Sep 24, 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 (%)
Aug 30, 2019 1952 1984 1936 1936 23 -16.00(-0.82%)
Aug 29, 2019 1952 2032 1936 1952 18 -16.00(-0.81%)
Aug 28, 2019 1952 1972 1920 1968 19 +32.00(+1.65%)
Aug 27, 2019 2010 2051 1920 1936 58 -112.00(-5.47%)
Aug 26, 2019 1968 2112 1968 2048 87 +48.00(+2.40%)
Aug 23, 2019 1952 2464 1904 2000 877 +112.16(+5.94%)
Aug 22, 2019 1872 1935 1872 1888 11 +15.84(+0.85%)
Aug 21, 2019 1840 1904 1824 1872 10 -1.12(-0.06%)
Aug 20, 2019 1792 1904 1792 1873 14 +65.12(+3.60%)
Aug 19, 2019 1824 1920 1800 1808 25 -48.00(-2.59%)
Aug 16, 2019 1840 1920 1760 1856 40 +32.00(+1.75%)
Aug 15, 2019 1888 1920 1824 1824 50 -80.00(-4.20%)
Aug 14, 2019 2016 2016 1888 1904 37 -80.00(-4.03%)
Aug 13, 2019 1952 2032 1925 1984 16 +48.00(+2.48%)
Aug 12, 2019 2000 2032 1920 1936 22 -96.00(-4.72%)
Aug 09, 2019 1920 2048 1920 2032 21 +112.00(+5.83%)
Aug 08, 2019 2000 2032 1840 1920 34 -80.00(-4.00%)
Aug 07, 2019 2000 2073 1936 2000 29 -48.00(-2.34%)
Aug 06, 2019 2080 2096 1888 2048 95 -16.00(-0.78%)
Aug 05, 2019 2016 2064 2000 2064 30 +48.00(+2.38%)
Aug 02, 2019 2016 2080 2000 2016 23 +0.00(+0.00%)
Aug 01, 2019 2109 2112 2005 2016 39 -80.00(-3.82%)
Jul 31, 2019 2112 2176 2032 2096 25 +0.00(+0.00%)
Jul 30, 2019 2112 2192 2096 2096 24 -48.00(-2.24%)
Jul 29, 2019 2096 2208 2048 2144 34 +32.00(+1.52%)
Jul 26, 2019 2128 2154 2048 2112 24 -16.00(-0.75%)
Jul 25, 2019 2144 2160 2088 2128 29 -32.00(-1.48%)
Jul 24, 2019 2208 2226 2128 2160 52 -64.00(-2.88%)
Jul 23, 2019 2160 2320 2160 2224 23 +48.00(+2.21%)
Jul 22, 2019 2192 2320 2160 2176 27 -64.00(-2.86%)
Jul 19, 2019 2368 2400 2192 2240 68 -128.00(-5.41%)
Jul 18, 2019 2480 2480 2269 2368 44 -112.00(-4.52%)
Jul 17, 2019 2320 2688 2256 2480 253 +176.00(+7.64%)
Jul 16, 2019 2272 2336 2272 2304 38 +32.00(+1.41%)
Jul 15, 2019 2256 2352 2240 2272 48 +48.00(+2.16%)
Jul 12, 2019 2305 2364 2160 2224 20 -48.00(-2.11%)
Jul 11, 2019 2272 2368 2272 2272 56 +0.00(+0.00%)
Jul 10, 2019 2160 2320 2160 2272 90 +112.00(+5.19%)
Jul 09, 2019 2192 2240 2144 2160 17 -48.00(-2.17%)
Jul 08, 2019 2160 2304 2160 2208 28 +16.00(+0.73%)
Jul 05, 2019 2160 2248 2160 2192 13 +24.00(+1.11%)
Jul 03, 2019 2160 2192 2160 2168 6 +8.00(+0.37%)
Jul 02, 2019 2192 2278 2160 2160 20 -80.00(-3.57%)
Jul 01, 2019 2224 2240 2192 2240 18 +32.00(+1.45%)
Jun 28, 2019 2128 2384 2128 2208 136 +64.00(+2.99%)
Jun 27, 2019 2032 2192 2032 2144 99 +96.00(+4.69%)
Jun 26, 2019 2080 2112 2032 2048 16 +0.00(+0.00%)
Jun 25, 2019 2032 2064 1984 2048 76 +16.00(+0.79%)
Jun 24, 2019 2048 2048 1984 2032 30 +0.00(+0.00%)
Jun 21, 2019 2032 2064 1936 2032 34 +0.00(+0.00%)
Jun 20, 2019 2080 2112 2032 2032 51 -16.00(-0.78%)
Jun 19, 2019 2064 2128 2048 2048 35 -32.00(-1.54%)
Jun 18, 2019 2128 2206 2064 2080 54 -64.00(-2.99%)
Jun 17, 2019 2144 2144 2048 2144 47 +80.00(+3.88%)
Jun 14, 2019 2096 2170 2048 2064 49 -48.00(-2.27%)
Jun 13, 2019 2192 2224 2032 2112 105 -90.88(-4.13%)
Jun 12, 2019 2304 2304 2144 2203 107 -101.12(-4.39%)
Jun 11, 2019 2128 2480 2064 2304 282 +192.00(+9.09%)
Jun 10, 2019 2032 2160 2016 2112 162 +80.00(+3.94%)
Jun 07, 2019 2000 2064 1984 2032 15 +32.00(+1.60%)
Jun 06, 2019 2048 2086 1968 2000 48 -80.00(-3.85%)
Jun 05, 2019 2160 2208 2032 2080 40 -48.00(-2.26%)
Jun 04, 2019 2160 2224 2112 2128 35 -32.00(-1.48%)
Jun 03, 2019 2160 2224 2080 2160 33 +48.00(+2.27%)
May 31, 2019 2080 2320 2064 2112 153 -16.00(-0.75%)
May 30, 2019 2048 2128 2048 2128 19 +80.00(+3.91%)
May 29, 2019 2160 2208 2048 2048 55 -128.00(-5.88%)
May 28, 2019 2256 2328 2130 2176 55 -96.00(-4.23%)
May 24, 2019 2320 2384 2240 2272 38 -32.00(-1.39%)
May 23, 2019 2272 2368 2256 2304 64 -16.00(-0.69%)
May 22, 2019 2368 2368 2256 2320 73 -32.00(-1.36%)
May 21, 2019 2128 2400 2112 2352 228 +192.00(+8.89%)
May 20, 2019 2288 2288 2112 2160 32 +0.00(+0.00%)
May 17, 2019 2144 2288 2096 2160 46 -16.00(-0.74%)
May 16, 2019 2320 2320 2176 2176 62 -95.84(-4.22%)
May 15, 2019 2240 2352 2221 2272 51 +31.84(+1.42%)
May 14, 2019 2400 2400 2176 2240 70 -96.00(-4.11%)
May 13, 2019 2416 2560 2240 2336 110 -80.00(-3.31%)
May 10, 2019 2480 2552 2368 2416 63 -80.00(-3.21%)
May 09, 2019 2576 2584 2432 2496 50 -64.00(-2.50%)
May 08, 2019 2512 2624 2432 2560 49 +16.00(+0.63%)
May 07, 2019 2560 2688 2480 2544 76 +0.00(+0.00%)
May 06, 2019 2432 2608 2370 2544 63 +96.00(+3.92%)
May 03, 2019 2512 2608 2448 2448 101 -64.00(-2.55%)
May 02, 2019 2688 2720 2448 2512 148 -160.00(-5.99%)
May 01, 2019 2752 2752 2592 2672 246 -80.00(-2.91%)
Apr 30, 2019 2736 2832 2641 2752 48 +0.00(+0.00%)
Apr 29, 2019 2960 2976 2736 2752 164 -96.00(-3.37%)
Apr 26, 2019 2624 2848 2512 2848 224 +272.00(+10.56%)
Apr 25, 2019 2592 2640 2507 2576 36 -48.00(-1.83%)
Apr 24, 2019 2560 2656 2480 2624 48 +0.00(+0.00%)
Apr 23, 2019 2480 2640 2416 2624 128 +128.00(+5.13%)
Apr 22, 2019 2592 2608 2448 2496 78 -48.00(-1.89%)
Apr 18, 2019 2672 2704 2480 2544 218 -128.00(-4.79%)
Apr 17, 2019 2688 2770 2640 2672 52 -32.00(-1.18%)
Apr 16, 2019 2704 2800 2640 2704 69 -35.20(-1.29%)
Apr 15, 2019 2768 2864 2640 2739 110 +3.20(+0.12%)
Apr 12, 2019 2816 2832 2640 2736 234 -96.00(-3.39%)
Apr 11, 2019 2944 2992 2720 2832 224 -96.00(-3.28%)
Apr 10, 2019 3040 3040 2880 2928 127 -128.00(-4.19%)
Apr 09, 2019 2992 3120 2960 3056 126 +64.00(+2.14%)
Apr 08, 2019 3168 3280 2960 2992 238 -64.00(-2.09%)
Apr 05, 2019 2880 3168 2816 3056 337 +144.00(+4.95%)
Apr 04, 2019 2976 2992 2816 2912 198 +0.00(+0.00%)
Apr 03, 2019 3216 3248 2880 2912 509 -256.00(-8.08%)
Apr 02, 2019 3216 3456 3136 3168 495 -112.00(-3.41%)
Apr 01, 2019 3296 3376 3120 3280 395 +48.00(+1.49%)
Mar 29, 2019 3504 3504 3200 3232 415 -368.00(-10.22%)
Mar 28, 2019 3504 3856 3216 3600 4,925 +704.00(+24.31%)
Mar 27, 2019 2880 3072 2784 2896 340 +16.00(+0.56%)
Mar 26, 2019 2880 3040 2784 2880 221 +0.00(+0.00%)
Mar 25, 2019 2976 3120 2800 2880 295 -64.00(-2.17%)
Mar 22, 2019 3136 3440 2880 2944 630 -192.00(-6.12%)
Mar 21, 2019 3168 3216 2960 3136 244 -32.00(-1.01%)
Mar 20, 2019 3296 3360 2960 3168 280 -160.00(-4.81%)
Mar 19, 2019 3472 3712 3232 3328 692 -96.00(-2.80%)
Mar 18, 2019 3440 4000 2976 3424 1,959 +80.00(+2.39%)
Mar 15, 2019 2592 3664 2448 3344 1,193 +736.00(+28.22%)
Mar 14, 2019 2544 2720 2528 2608 317 +32.00(+1.24%)
Mar 13, 2019 2880 2944 2512 2576 565 -176.00(-6.40%)
Mar 12, 2019 2736 2944 2512 2752 727 -96.00(-3.37%)
Mar 11, 2019 3408 3504 2608 2848 1,758 -336.00(-10.55%)
Mar 08, 2019 2800 4464 2592 3184 11,540 +480.00(+17.75%)
Mar 07, 2019 2720 3280 2352 2704 3,166 +96.00(+3.68%)
Mar 06, 2019 2016 2624 1984 2608 2,618 +592.00(+29.37%)
Mar 05, 2019 2208 2208 2000 2016 187 -144.00(-6.67%)
Mar 04, 2019 2128 2320 2016 2160 478 +80.00(+3.85%)
Mar 01, 2019 1936 2752 1936 2080 3,171 +144.00(+7.44%)
Feb 28, 2019 1952 2048 1888 1936 116 -32.00(-1.63%)
Feb 27, 2019 1968 2052 1952 1968 97 -16.00(-0.81%)
Feb 26, 2019 1968 2112 1946 1984 213 +16.00(+0.81%)
Feb 25, 2019 2016 2016 1936 1968 98 -16.00(-0.81%)
Feb 22, 2019 2016 2144 1968 1984 88 -32.00(-1.59%)
Feb 21, 2019 1920 2160 1920 2016 581 +80.00(+4.13%)
Feb 20, 2019 1952 1984 1920 1936 41 -28.00(-1.43%)
Feb 19, 2019 2016 2016 1920 1964 84 -36.00(-1.80%)
Feb 15, 2019 1920 2016 1920 2000 115 +64.00(+3.31%)
Feb 14, 2019 1888 2016 1888 1936 99 +32.00(+1.68%)
Feb 13, 2019 1936 2000 1840 1904 244 -48.00(-2.46%)
Feb 12, 2019 2176 2224 1872 1952 313 -176.00(-8.27%)
Feb 11, 2019 2272 2320 2096 2128 360 -160.00(-6.99%)
Feb 08, 2019 2240 2400 2176 2288 553 +48.00(+2.14%)
Feb 07, 2019 2032 2320 2000 2240 733 +172.16(+8.33%)
Feb 06, 2019 2192 2192 1984 2068 364 -140.16(-6.35%)
Feb 05, 2019 2064 2288 2032 2208 1,088 +96.00(+4.55%)
Feb 04, 2019 2048 2240 1888 2112 874 +112.00(+5.60%)
Feb 01, 2019 1888 2016 1872 2000 549 +128.00(+6.84%)
Jan 31, 2019 1856 1920 1856 1872 67 +0.00(+0.00%)
Jan 30, 2019 1872 1920 1840 1872 55 -16.00(-0.85%)
Jan 29, 2019 1952 1968 1856 1888 59 -16.00(-0.84%)
Jan 28, 2019 1904 1936 1857 1904 28 -32.00(-1.65%)
Jan 25, 2019 1856 1952 1808 1936 120 +80.00(+4.31%)
Jan 24, 2019 1888 1919 1808 1856 139 -53.60(-2.81%)
Jan 23, 2019 1984 2009 1888 1910 179 -74.40(-3.75%)
Jan 22, 2019 1920 2021 1904 1984 101 +80.00(+4.20%)
Jan 18, 2019 1952 1968 1888 1904 106 -48.00(-2.46%)
Jan 17, 2019 1936 2016 1872 1952 115 +16.00(+0.83%)
Jan 16, 2019 1968 2064 1904 1936 183 -48.00(-2.42%)
Jan 15, 2019 1856 2320 1840 1984 1,260 +112.00(+5.98%)
Jan 14, 2019 1840 1888 1792 1872 160 +64.00(+3.54%)
Jan 11, 2019 1824 1856 1776 1808 135 +0.00(+0.00%)
Jan 10, 2019 1872 1872 1744 1808 240 -96.00(-5.04%)
Jan 09, 2019 2000 2064 1824 1904 854 -96.00(-4.80%)
Jan 08, 2019 2000 2240 1936 2000 2,254 +64.00(+3.31%)
Jan 07, 2019 1920 2080 1872 1936 356 +16.00(+0.83%)
Jan 04, 2019 1920 2016 1856 1920 165 +0.00(+0.00%)
Jan 03, 2019 2000 2032 1840 1920 87 -64.00(-3.23%)
Jan 02, 2019 1888 2128 1792 1984 316 +48.00(+2.48%)
Dec 31, 2018 1936 2080 1840 1936 230 +32.00(+1.68%)
Dec 28, 2018 1760 2112 1728 1904 699 +128.00(+7.21%)
Dec 27, 2018 1728 1792 1664 1776 62 +48.00(+2.78%)
Dec 26, 2018 1776 1840 1664 1728 59 +16.00(+0.93%)
Dec 24, 2018 1920 1920 1696 1712 66 -208.00(-10.83%)
Dec 21, 2018 1840 1920 1648 1920 255 +112.00(+6.19%)
Dec 20, 2018 1904 2110 1792 1808 410 -32.00(-1.74%)
Dec 19, 2018 1792 2192 1744 1840 417 +48.00(+2.68%)
Dec 18, 2018 1792 1904 1728 1792 83 +32.00(+1.82%)
Dec 17, 2018 1808 1808 1680 1760 145 -144.00(-7.56%)
Dec 14, 2018 1808 2240 1808 1904 574 +64.00(+3.48%)
Dec 13, 2018 1904 1920 1648 1840 349 -32.00(-1.71%)
Dec 12, 2018 1888 2064 1840 1872 203 -64.00(-3.31%)
Dec 11, 2018 2176 2240 1872 1936 343 -192.00(-9.02%)
Dec 10, 2018 2480 2688 2112 2128 759 -96.00(-4.32%)
Dec 07, 2018 3232 8192 2192 2224 8,809 -464.00(-17.26%)
Dec 06, 2018 2992 3488 2592 2688 258 -432.00(-13.85%)
Dec 04, 2018 3200 3328 3040 3120 105 -432.00(-12.16%)
Dec 03, 2018 3664 3904 3520 3552 53 +96.00(+2.78%)
Nov 30, 2018 4128 4320 3456 3456 132 -512.00(-12.90%)
Nov 29, 2018 3712 4048 3640 3968 61 +368.00(+10.22%)
Nov 28, 2018 3760 4368 3362 3600 66 -328.00(-8.35%)
Nov 27, 2018 4320 4864 3920 3928 76 -248.00(-5.94%)
Nov 26, 2018 5280 5472 3760 4176 250 -1024.00(-19.69%)
Nov 23, 2018 4800 5472 4800 5200 30 +560.00(+12.07%)
Nov 21, 2018 4640 4640 4640 0 -1120.00(-19.44%)
Nov 20, 2018 6368 6368 5696 5760 7 -624.00(-9.77%)
Nov 19, 2018 6640 6692 6384 6384 5 +304.00(+5.00%)
Nov 16, 2018 6368 6608 6080 6080 3 -228.16(-3.62%)
Nov 15, 2018 6208 6308 6208 6308 0 +84.16(+1.35%)
Nov 14, 2018 6160 6465 6032 6224 1 +144.00(+2.37%)
Nov 13, 2018 6400 6464 6006 6080 5 -367.20(-5.70%)
Nov 12, 2018 6880 6881 6416 6447 3 -272.80(-4.06%)
Nov 09, 2018 6816 6832 6400 6720 11 -96.00(-1.41%)
Nov 08, 2018 7040 7080 6800 6816 6 -48.00(-0.70%)
Nov 07, 2018 8304 8304 6864 6864 68 -1616.00(-19.06%)
Nov 06, 2018 8256 8640 8192 8480 1 +352.00(+4.33%)
Nov 05, 2018 8096 8352 8096 8128 2 -192.00(-2.31%)
Nov 02, 2018 8064 8320 7936 8320 1 +240.00(+2.97%)
Nov 01, 2018 8026 8112 7778 8080 1 +96.00(+1.20%)
Oct 31, 2018 7840 8113 7728 7984 3 +0.00(+0.00%)
Oct 30, 2018 7920 10224 7760 7984 41 +240.00(+3.10%)
Oct 29, 2018 7744 7744 7744 7744 0 +0.00(+0.00%)
Oct 26, 2018 7696 8080 7680 7744 1 +32.00(+0.41%)
Oct 25, 2018 7888 7936 7680 7712 0 +0.00(+0.00%)
Oct 24, 2018 7920 8040 7667 7712 4 +15.20(+0.20%)
Oct 23, 2018 8160 8240 7649 7697 4 -439.68(-5.40%)
Oct 22, 2018 8064 8192 7808 8136 7 +216.48(+2.73%)
Oct 19, 2018 8000 8016 7616 7920 2 +80.00(+1.02%)
Oct 18, 2018 7872 7872 7708 7840 0 +80.00(+1.03%)
Oct 17, 2018 7920 7936 7696 7760 0 -176.00(-2.22%)
Oct 16, 2018 7760 8000 7760 7936 0 -224.00(-2.75%)
Oct 15, 2018 7760 8192 7760 8160 2 +128.00(+1.59%)
Oct 12, 2018 7696 8032 7616 8032 1 -128.00(-1.57%)
Oct 11, 2018 7824 8160 7824 8160 0 +368.00(+4.72%)
Oct 10, 2018 8096 8096 7664 7792 2 -448.00(-5.44%)
Oct 09, 2018 7904 8304 7888 8240 2 -144.00(-1.72%)
Oct 08, 2018 7824 8384 7392 8384 2 +496.00(+6.29%)
Oct 05, 2018 8112 8112 7472 7888 4 -64.00(-0.80%)
Oct 04, 2018 7552 7952 7425 7952 0 +432.00(+5.74%)
Oct 03, 2018 7488 7552 7488 7520 1 -32.00(-0.42%)
Oct 02, 2018 7760 8080 7408 7552 6 +144.00(+1.94%)
Oct 01, 2018 8256 8272 7376 7408 15 -1008.00(-11.98%)
Sep 28, 2018 8560 8640 8416 8416 2 -368.00(-4.19%)
Sep 27, 2018 8672 9053 8400 8784 4 -80.00(-0.90%)
Sep 26, 2018 8752 8912 8336 8864 5 +64.00(+0.73%)
Sep 25, 2018 8448 8800 8144 8800 2 +304.00(+3.58%)
Sep 24, 2018 8880 8896 8384 8496 2 -160.00(-1.85%)
Sep 21, 2018 9200 9200 8608 8656 4 -528.00(-5.75%)
Sep 20, 2018 8128 9216 8128 9184 14 +1168.00(+14.57%)
Sep 19, 2018 8272 8464 8016 8016 2 -619.04(-7.17%)
Sep 18, 2018 8256 8635 8256 8635 1 +443.04(+5.41%)
Sep 17, 2018 8304 9219 8192 8192 4 +192.00(+2.40%)
Sep 14, 2018 8160 9184 8000 8000 5 -272.00(-3.29%)
Sep 13, 2018 8416 8936 8016 8272 7 +112.00(+1.37%)
Sep 12, 2018 8192 8816 8000 8160 4 -160.00(-1.92%)
Sep 11, 2018 8512 8512 8320 8320 0 +320.00(+4.00%)
Sep 10, 2018 8928 9153 8000 8000 4 -592.00(-6.89%)
Sep 07, 2018 9104 9200 8592 8592 2 -304.00(-3.42%)
Sep 06, 2018 9520 9520 8896 8896 1 -624.00(-6.55%)
Sep 05, 2018 9232 9520 9168 9520 12 +496.00(+5.50%)
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.