Tenax Therapeutics (NQ: TENX )

3.620 -0.050 (-1.36%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 22, 2024 3.640 3.706 3.600 3.620 8,250 -0.05(-1.36%)
May 21, 2024 3.820 3.820 3.606 3.670 14,594 -0.10(-2.65%)
May 20, 2024 3.600 3.791 3.600 3.770 13,946 +0.22(+6.23%)
May 17, 2024 3.640 3.640 3.520 3.549 13,419 -0.00(-0.03%)
May 16, 2024 3.600 3.695 3.540 3.550 31,888 -0.04(-1.11%)
May 15, 2024 3.610 3.610 3.490 3.590 24,185 +0.12(+3.46%)
May 14, 2024 3.440 3.630 3.440 3.470 52,987 -0.08(-2.25%)
May 13, 2024 3.510 3.650 3.510 3.550 26,111 -0.04(-0.98%)
May 10, 2024 3.640 3.680 3.470 3.585 10,478 +0.02(+0.42%)
May 09, 2024 3.640 3.640 3.550 3.570 12,451 +0.02(+0.56%)
May 08, 2024 3.570 3.635 3.500 3.550 11,510 +0.02(+0.57%)
May 07, 2024 3.770 3.770 3.450 3.530 44,006 -0.18(-4.85%)
May 06, 2024 3.900 3.900 3.650 3.710 21,922 -0.13(-3.39%)
May 03, 2024 3.790 3.860 3.780 3.840 13,798 +0.05(+1.32%)
May 02, 2024 3.900 3.970 3.720 3.790 17,476 -0.11(-2.82%)
May 01, 2024 3.800 3.977 3.800 3.900 39,844 +0.00(+0.00%)
Apr 30, 2024 3.700 4.170 3.700 3.900 210,913 +0.23(+6.27%)
Apr 29, 2024 3.550 3.740 3.500 3.670 102,316 +0.19(+5.46%)
Apr 26, 2024 3.506 3.569 3.470 3.480 16,887 -0.12(-3.33%)
Apr 25, 2024 3.500 3.600 3.470 3.600 11,205 +0.04(+1.12%)
Apr 24, 2024 3.610 3.630 3.480 3.560 7,883 +0.06(+1.71%)
Apr 23, 2024 3.620 3.655 3.500 3.500 11,968 -0.06(-1.69%)
Apr 22, 2024 3.540 3.660 3.540 3.560 18,606 -0.07(-1.93%)
Apr 19, 2024 3.571 3.778 3.570 3.630 13,788 -0.05(-1.36%)
Apr 18, 2024 3.610 3.710 3.550 3.680 21,568 +0.09(+2.51%)
Apr 17, 2024 3.690 3.690 3.500 3.590 25,672 -0.02(-0.55%)
Apr 16, 2024 3.570 3.807 3.550 3.610 13,602 +0.00(+0.14%)
Apr 15, 2024 3.710 3.800 3.530 3.605 34,007 -0.15(-4.12%)
Apr 12, 2024 3.860 3.970 3.700 3.760 22,461 -0.11(-2.84%)
Apr 11, 2024 3.840 4.029 3.780 3.870 33,619 +0.00(+0.00%)
Apr 10, 2024 3.830 4.070 3.830 3.870 13,842 -0.05(-1.28%)
Apr 09, 2024 4.100 4.180 3.860 3.920 50,615 -0.05(-1.26%)
Apr 08, 2024 3.800 3.970 3.730 3.970 26,033 +0.15(+3.93%)
Apr 05, 2024 3.810 3.960 3.660 3.820 49,422 +0.00(+0.00%)
Apr 04, 2024 4.110 4.110 3.820 3.820 50,487 -0.29(-7.06%)
Apr 03, 2024 3.960 4.249 3.910 4.110 52,697 +0.24(+6.20%)
Apr 02, 2024 3.871 3.974 3.860 3.870 25,770 +0.05(+1.31%)
Apr 01, 2024 4.150 4.229 3.790 3.820 135,187 -0.42(-9.91%)
Mar 28, 2024 3.940 4.250 3.860 4.240 208,497 +0.37(+9.56%)
Mar 27, 2024 3.720 3.945 3.600 3.870 31,763 +0.16(+4.31%)
Mar 26, 2024 3.710 3.770 3.480 3.710 75,226 +0.01(+0.27%)
Mar 25, 2024 3.820 3.820 3.700 3.700 32,576 -0.12(-3.14%)
Mar 22, 2024 3.890 3.952 3.760 3.820 25,185 -0.10(-2.55%)
Mar 21, 2024 3.960 4.120 3.850 3.920 64,949 +0.07(+1.82%)
Mar 20, 2024 3.820 3.910 3.800 3.850 11,620 +0.03(+0.79%)
Mar 19, 2024 3.920 3.940 3.810 3.820 34,684 -0.07(-1.80%)
Mar 18, 2024 3.790 3.930 3.760 3.890 45,890 +0.14(+3.73%)
Mar 15, 2024 3.800 3.897 3.690 3.750 94,072 -0.07(-1.83%)
Mar 14, 2024 4.000 4.023 3.800 3.820 51,119 -0.09(-2.30%)
Mar 13, 2024 4.020 4.020 3.850 3.910 51,092 -0.09(-2.25%)
Mar 12, 2024 4.020 4.044 3.890 4.000 41,967 -0.01(-0.25%)
Mar 11, 2024 4.010 4.150 3.950 4.010 35,971 -0.05(-1.23%)
Mar 08, 2024 4.020 4.190 4.020 4.060 36,312 +0.03(+0.74%)
Mar 07, 2024 4.200 4.330 3.940 4.030 126,536 -0.32(-7.36%)
Mar 06, 2024 4.690 4.770 4.270 4.350 115,587 -0.29(-6.25%)
Mar 05, 2024 4.380 4.819 4.100 4.640 347,269 +0.08(+1.75%)
Mar 04, 2024 5.150 5.170 4.400 4.560 459,245 -0.45(-8.98%)
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.