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 (%)
Nov 30, 2021 2112 2120 2048 2048 23 -48.00(-2.29%)
Nov 29, 2021 2080 2160 2032 2096 56 +80.00(+3.97%)
Nov 26, 2021 2016 2032 2008 2016 17 -48.00(-2.33%)
Nov 24, 2021 2000 2112 2000 2064 27 +48.00(+2.38%)
Nov 23, 2021 2048 2112 2000 2016 25 -16.00(-0.79%)
Nov 22, 2021 2128 2128 2032 2032 82 -96.00(-4.51%)
Nov 19, 2021 2048 2160 2048 2128 36 +96.00(+4.72%)
Nov 18, 2021 2112 2080 2032 2032 82 -112.00(-5.22%)
Nov 17, 2021 2240 2254 2112 2144 99 -80.00(-3.60%)
Nov 16, 2021 2208 2240 2176 2224 48 +0.00(+0.00%)
Nov 15, 2021 2304 2319 2192 2224 31 -96.00(-4.14%)
Nov 12, 2021 2240 2320 2196 2320 29 +64.00(+2.84%)
Nov 11, 2021 2288 2288 2160 2256 106 +0.00(+0.00%)
Nov 10, 2021 2352 2256 77 -112.00(-4.73%)
Nov 09, 2021 2416 2419 2336 2368 66 -96.00(-3.90%)
Nov 08, 2021 2448 2464 2416 2464 23 -32.00(-1.28%)
Nov 05, 2021 2512 2528 2432 2496 27 +16.00(+0.65%)
Nov 04, 2021 2512 2512 2448 2480 21 -16.00(-0.64%)
Nov 03, 2021 2464 2544 2448 2496 19 +48.00(+1.96%)
Nov 02, 2021 2512 2512 2416 2448 36 -64.00(-2.55%)
Nov 01, 2021 2400 2576 2432 2512 37 +80.00(+3.29%)
Oct 29, 2021 2480 2480 2368 2432 27 +0.00(+0.00%)
Oct 28, 2021 2448 2464 2336 2432 35 -32.00(-1.30%)
Oct 27, 2021 2448 2480 2368 2464 23 +32.00(+1.32%)
Oct 26, 2021 2400 2432 2432 49 +32.00(+1.33%)
Oct 25, 2021 2480 2549 2352 2400 54 -112.00(-4.46%)
Oct 22, 2021 2560 2624 2432 2512 50 -64.00(-2.48%)
Oct 21, 2021 2624 2713 2576 2576 35 -80.00(-3.01%)
Oct 20, 2021 2640 2688 2624 2656 28 -16.00(-0.60%)
Oct 19, 2021 2736 2736 2584 2672 27 -16.00(-0.60%)
Oct 18, 2021 2768 2800 2560 2688 66 -80.00(-2.89%)
Oct 15, 2021 2864 2880 2768 2768 23 -128.00(-4.42%)
Oct 14, 2021 2816 2912 2768 2896 30 +64.00(+2.26%)
Oct 13, 2021 2800 2864 2768 2832 24 -48.00(-1.67%)
Oct 12, 2021 2880 2880 2784 2880 43 +80.00(+2.86%)
Oct 11, 2021 2768 2824 2768 2800 14 +0.00(+0.00%)
Oct 08, 2021 2832 2880 2768 2800 24 -16.00(-0.57%)
Oct 07, 2021 2976 2976 2800 2816 67 -208.00(-6.88%)
Oct 06, 2021 2848 3040 2816 3024 73 +128.00(+4.42%)
Oct 05, 2021 3104 3120 2736 2896 85 -160.00(-5.24%)
Oct 04, 2021 3056 3135 2992 3056 279 +176.00(+6.11%)
Oct 01, 2021 2864 2912 2736 2880 126 +48.00(+1.69%)
Sep 30, 2021 2768 2848 2720 2832 82 +112.00(+4.12%)
Sep 29, 2021 2672 2752 2512 2720 98 +32.00(+1.19%)
Sep 28, 2021 2496 2784 2368 2688 149 +192.00(+7.69%)
Sep 27, 2021 2160 2512 2128 2496 140 +336.00(+15.56%)
Sep 24, 2021 2032 2208 2000 2160 127 +112.00(+5.47%)
Sep 23, 2021 2032 2064 1984 2048 27 +16.00(+0.79%)
Sep 22, 2021 2032 2048 1968 2032 51 +64.00(+3.25%)
Sep 21, 2021 2080 2080 1968 1968 36 -80.00(-3.91%)
Sep 20, 2021 2080 2160 2016 2048 57 -144.00(-6.57%)
Sep 17, 2021 2112 2192 2080 2192 34 +80.00(+3.79%)
Sep 16, 2021 2208 2208 2080 2112 65 -96.00(-4.35%)
Sep 15, 2021 2256 2304 2160 2208 135 -32.00(-1.43%)
Sep 14, 2021 2304 2423 2208 2240 123 -160.00(-6.67%)
Sep 13, 2021 2240 2960 2240 2400 1,509 +128.00(+5.63%)
Sep 10, 2021 2288 2336 2240 2272 26 -24.00(-1.05%)
Sep 09, 2021 2368 2368 2272 2296 35 -24.00(-1.03%)
Sep 08, 2021 2480 2504 2320 2320 28 -176.00(-7.05%)
Sep 07, 2021 2512 2528 2480 2496 22 -16.00(-0.64%)
Sep 03, 2021 2576 2576 2496 2512 11 -64.00(-2.48%)
Sep 02, 2021 2608 2637 2512 2576 40 -16.00(-0.62%)
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.