Indicators

Tenax Therapeutics (NQ: TENX )

3.670 -0.100 (-2.65%)

Streaming Delayed Price Updated: 3:59 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	4.210	4.730	4.040	4.590	843,559	+0.45(+10.87%)
Feb 28, 2024	4.200	4.200	4.030	4.140	49,639	-0.04(-0.96%)
Feb 27, 2024	3.900	4.226	3.900	4.180	90,118	+0.23(+5.82%)
Feb 26, 2024	3.910	3.998	3.780	3.950	178,305	-0.03(-0.75%)
Feb 23, 2024	4.000	4.170	3.830	3.980	85,287	-0.10(-2.45%)
Feb 22, 2024	4.290	4.400	3.950	4.080	201,990	-0.27(-6.21%)
Feb 21, 2024	4.000	4.440	4.000	4.350	374,698	+0.36(+9.02%)
Feb 20, 2024	4.230	4.450	3.770	3.990	912,636	-0.16(-3.86%)
Feb 16, 2024	4.150	4.280	4.070	4.150	89,126	-0.04(-0.95%)
Feb 15, 2024	4.210	4.290	3.930	4.190	162,552	-0.00(-0.12%)
Feb 14, 2024	4.470	4.520	4.160	4.195	128,112	-0.21(-4.88%)
Feb 13, 2024	4.750	4.840	4.320	4.410	218,558	-0.42(-8.70%)
Feb 12, 2024	4.850	5.080	4.730	4.830	263,179	-0.13(-2.62%)
Feb 09, 2024	5.000	5.200	4.730	4.960	439,050	-0.11(-2.17%)
Feb 08, 2024	5.130	5.600	4.810	5.070	2,671,930	-9.19(-64.45%)
Feb 07, 2024	11.37	17.00	9.410	14.26	2,282,933	+2.81(+24.54%)
Feb 06, 2024	20.31	21.46	10.81	11.45	9,397,842	+2.73(+31.31%)
Feb 05, 2024	9.610	9.610	8.330	8.720	39,724	-1.22(-12.32%)
Feb 02, 2024	10.71	11.21	8.890	9.945	41,755	-0.84(-7.83%)

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.