Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tenax Therapeutics (NQ: TENX )

3.530 -0.180 (-4.85%)
Streaming Delayed Price Updated: 3:59 PM EDT, May 7, 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, 2018 51.60 54.00 43.20 43.20 10,570 -6.40(-12.90%)
Nov 29, 2018 46.40 50.60 45.50 49.60 4,935 +4.60(+10.22%)
Nov 28, 2018 47.00 54.60 42.03 45.00 5,293 -4.10(-8.35%)
Nov 27, 2018 54.00 60.80 49.00 49.10 6,109 -3.10(-5.94%)
Nov 26, 2018 66.00 68.40 47.00 52.20 20,022 -12.80(-19.69%)
Nov 23, 2018 60.00 68.40 60.00 65.00 2,435 +7.00(+12.07%)
Nov 21, 2018 58.00 58.00 58.00 0 -14.00(-19.44%)
Nov 20, 2018 79.60 79.60 71.20 72.00 610 -7.80(-9.77%)
Nov 19, 2018 83.00 83.64 79.80 79.80 416 +3.80(+5.00%)
Nov 16, 2018 79.60 82.60 76.00 76.00 260 -2.85(-3.62%)
Nov 15, 2018 77.60 78.85 77.60 78.85 58 +1.05(+1.35%)
Nov 14, 2018 77.00 80.81 75.40 77.80 157 +1.80(+2.37%)
Nov 13, 2018 80.00 80.80 75.07 76.00 401 -4.59(-5.70%)
Nov 12, 2018 86.00 86.01 80.20 80.59 250 -3.41(-4.06%)
Nov 09, 2018 85.20 85.40 80.00 84.00 935 -1.20(-1.41%)
Nov 08, 2018 88.00 88.50 85.00 85.20 497 -0.60(-0.70%)
Nov 07, 2018 103.80 103.80 85.80 85.80 5,450 -20.20(-19.06%)
Nov 06, 2018 103.20 108.00 102.40 106.00 130 +4.40(+4.33%)
Nov 05, 2018 101.20 104.40 101.20 101.60 173 -2.40(-2.31%)
Nov 02, 2018 100.80 104.00 99.20 104.00 150 +3.00(+2.97%)
Nov 01, 2018 100.32 101.40 97.22 101.00 142 +1.20(+1.20%)
Oct 31, 2018 98.00 101.41 96.60 99.80 247 +0.00(+0.00%)
Oct 30, 2018 99.00 127.80 97.00 99.80 3,333 +3.00(+3.10%)
Oct 29, 2018 96.80 96.80 96.80 96.80 34 +0.00(+0.00%)
Oct 26, 2018 96.20 101.00 96.00 96.80 140 +0.40(+0.41%)
Oct 25, 2018 98.60 99.20 96.00 96.40 75 +0.00(+0.00%)
Oct 24, 2018 99.00 100.50 95.84 96.40 390 +0.19(+0.20%)
Oct 23, 2018 102.00 103.00 95.61 96.21 355 -5.50(-5.40%)
Oct 22, 2018 100.80 102.40 97.60 101.71 582 +2.71(+2.73%)
Oct 19, 2018 100.00 100.20 95.20 99.00 210 +1.00(+1.02%)
Oct 18, 2018 98.40 98.40 96.35 98.00 45 +1.00(+1.03%)
Oct 17, 2018 99.00 99.20 96.20 97.00 49 -2.20(-2.22%)
Oct 16, 2018 97.00 100.00 97.00 99.20 67 -2.80(-2.75%)
Oct 15, 2018 97.00 102.40 97.00 102.00 236 +1.60(+1.59%)
Oct 12, 2018 96.20 100.40 95.20 100.40 125 -1.60(-1.57%)
Oct 11, 2018 97.80 102.00 97.80 102.00 32 +4.60(+4.72%)
Oct 10, 2018 101.20 101.20 95.80 97.40 172 -5.60(-5.44%)
Oct 09, 2018 98.80 103.80 98.60 103.00 212 -1.80(-1.72%)
Oct 08, 2018 97.80 104.80 92.40 104.80 180 +6.20(+6.29%)
Oct 05, 2018 101.40 101.40 93.40 98.60 395 -0.80(-0.80%)
Oct 04, 2018 94.40 99.40 92.81 99.40 72 +5.40(+5.74%)
Oct 03, 2018 93.60 94.40 93.60 94.00 109 -0.40(-0.42%)
Oct 02, 2018 97.00 101.00 92.60 94.40 532 +1.80(+1.94%)
Oct 01, 2018 103.20 103.40 92.20 92.60 1,259 -12.60(-11.98%)
Sep 28, 2018 107.00 108.00 105.20 105.20 205 -4.60(-4.19%)
Sep 27, 2018 108.40 113.17 105.00 109.80 365 -1.00(-0.90%)
Sep 26, 2018 109.40 111.40 104.20 110.80 475 +0.80(+0.73%)
Sep 25, 2018 105.60 110.00 101.80 110.00 237 +3.80(+3.58%)
Sep 24, 2018 111.00 111.20 104.80 106.20 236 -2.00(-1.85%)
Sep 21, 2018 115.00 115.00 107.60 108.20 325 -6.60(-5.75%)
Sep 20, 2018 101.60 115.20 101.60 114.80 1,169 +14.60(+14.57%)
Sep 19, 2018 103.40 105.80 100.20 100.20 236 -7.74(-7.17%)
Sep 18, 2018 103.20 107.94 103.20 107.94 81 +5.54(+5.41%)
Sep 17, 2018 103.80 115.24 102.40 102.40 374 +2.40(+2.40%)
Sep 14, 2018 102.00 114.80 100.00 100.00 400 -3.40(-3.29%)
Sep 13, 2018 105.20 111.70 100.20 103.40 607 +1.40(+1.37%)
Sep 12, 2018 102.40 110.20 100.00 102.00 329 -2.00(-1.92%)
Sep 11, 2018 106.40 106.40 104.00 104.00 40 +4.00(+4.00%)
Sep 10, 2018 111.60 114.41 100.00 100.00 372 -7.40(-6.89%)
Sep 07, 2018 113.80 115.00 107.40 107.40 210 -3.80(-3.42%)
Sep 06, 2018 119.00 119.00 111.20 111.20 98 -7.80(-6.55%)
Sep 05, 2018 115.40 119.00 114.60 119.00 1,018 +6.20(+5.50%)
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.