Tenax Therapeutics (NQ: TENX )

4.920 +0.070 (+1.44%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 4.880 4.930 4.680 4.920 56,019 +0.07(+1.44%)
Nov 21, 2024 4.790 4.960 4.655 4.850 36,365 +0.08(+1.68%)
Nov 20, 2024 4.860 4.980 4.770 4.770 15,152 -0.09(-1.85%)
Nov 19, 2024 4.830 4.990 4.800 4.860 37,852 +0.03(+0.62%)
Nov 18, 2024 4.860 5.000 4.810 4.830 24,124 -0.04(-0.82%)
Nov 15, 2024 5.000 5.000 4.860 4.870 44,852 -0.07(-1.42%)
Nov 14, 2024 4.850 5.000 4.760 4.940 110,140 +0.19(+4.00%)
Nov 13, 2024 4.990 4.990 4.500 4.750 232,496 -0.15(-3.06%)
Nov 12, 2024 4.990 4.990 4.805 4.900 52,965 -0.10(-1.95%)
Nov 11, 2024 4.780 5.090 4.681 4.997 57,291 +0.26(+5.43%)
Nov 08, 2024 4.820 4.820 4.660 4.740 17,105 -0.07(-1.46%)
Nov 07, 2024 4.650 4.820 4.635 4.810 43,328 +0.20(+4.34%)
Nov 06, 2024 4.560 4.690 4.480 4.610 44,091 +0.05(+1.10%)
Nov 05, 2024 4.450 4.666 4.454 4.560 14,983 +0.09(+2.01%)
Nov 04, 2024 4.530 4.680 4.458 4.470 49,762 -0.02(-0.33%)
Nov 01, 2024 4.385 4.530 4.340 4.485 18,868 +0.10(+2.16%)
Oct 31, 2024 4.400 4.470 4.320 4.390 29,078 +0.09(+2.09%)
Oct 30, 2024 4.520 4.630 4.300 4.300 61,650 -0.29(-6.32%)
Oct 29, 2024 4.920 5.000 4.300 4.590 76,176 -0.28(-5.75%)
Oct 28, 2024 4.760 5.170 4.760 4.870 94,882 +0.12(+2.53%)
Oct 25, 2024 5.030 5.600 4.750 4.750 330,526 -0.03(-0.63%)
Oct 24, 2024 4.440 5.230 4.370 4.780 428,599 +0.46(+10.65%)
Oct 23, 2024 4.400 4.410 4.220 4.320 51,038 -0.04(-0.92%)
Oct 22, 2024 4.040 4.500 4.040 4.360 125,354 +0.31(+7.65%)
Oct 21, 2024 3.950 4.180 3.900 4.050 49,547 +0.10(+2.53%)
Oct 18, 2024 3.880 3.950 3.850 3.950 43,195 +0.05(+1.28%)
Oct 17, 2024 3.810 3.900 3.800 3.900 19,604 +0.10(+2.63%)
Oct 16, 2024 3.650 3.950 3.650 3.800 56,382 +0.15(+4.11%)
Oct 15, 2024 3.880 3.881 3.610 3.650 33,862 -0.14(-3.69%)
Oct 14, 2024 3.560 3.970 3.556 3.790 140,802 +0.42(+12.36%)
Oct 11, 2024 3.440 3.520 3.300 3.373 24,579 -0.08(-2.23%)
Oct 10, 2024 3.330 3.500 3.325 3.450 8,797 +0.07(+2.07%)
Oct 09, 2024 3.380 3.390 3.250 3.380 18,139 +0.10(+3.05%)
Oct 08, 2024 3.370 3.383 3.250 3.280 15,490 -0.04(-1.23%)
Oct 07, 2024 3.330 3.400 3.300 3.321 16,475 -0.02(-0.57%)
Oct 04, 2024 3.390 3.540 3.290 3.340 10,167 +0.06(+1.83%)
Oct 03, 2024 3.370 3.516 3.280 3.280 20,362 -0.06(-1.80%)
Oct 02, 2024 3.400 3.550 3.340 3.340 28,764 -0.06(-1.76%)
Oct 01, 2024 3.470 3.540 3.400 3.400 29,344 -0.06(-1.73%)
Sep 30, 2024 3.530 3.580 3.400 3.460 20,290 -0.03(-0.86%)
Sep 27, 2024 3.480 3.600 3.350 3.490 33,494 +0.04(+1.16%)
Sep 26, 2024 3.520 3.639 3.450 3.450 33,091 -0.05(-1.43%)
Sep 25, 2024 3.520 3.676 3.450 3.500 35,912 +0.09(+2.64%)
Sep 24, 2024 3.600 3.770 3.380 3.410 48,937 -0.16(-4.48%)
Sep 23, 2024 3.640 3.780 3.560 3.570 28,998 +0.00(+0.00%)
Sep 20, 2024 3.630 3.702 3.570 3.570 37,155 -0.05(-1.38%)
Sep 19, 2024 3.710 3.710 3.600 3.620 14,183 +0.01(+0.28%)
Sep 18, 2024 3.840 3.934 3.610 3.610 32,056 -0.16(-4.24%)
Sep 17, 2024 3.900 3.950 3.700 3.770 40,257 -0.01(-0.26%)
Sep 16, 2024 3.770 3.970 3.753 3.780 13,165 -0.03(-0.79%)
Sep 13, 2024 3.630 3.900 3.630 3.810 65,933 +0.12(+3.25%)
Sep 12, 2024 3.660 3.880 3.660 3.690 15,236 +0.01(+0.27%)
Sep 11, 2024 3.980 3.980 3.645 3.680 42,448 -0.06(-1.58%)
Sep 10, 2024 3.650 3.780 3.610 3.739 13,991 +0.07(+1.88%)
Sep 09, 2024 3.740 3.740 3.530 3.670 38,038 -0.01(-0.27%)
Sep 06, 2024 3.875 3.875 3.670 3.680 50,357 -0.21(-5.40%)
Sep 05, 2024 3.960 4.008 3.820 3.890 18,950 +0.07(+1.83%)
Sep 04, 2024 3.760 3.945 3.760 3.820 32,928 -0.04(-1.04%)
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.