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 (%)
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%)
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.