Indicators

Tenax Therapeutics (NQ: TENX )

3.480 -0.120 (-3.33%)

Streaming Delayed Price Updated: 3:59 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
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	4.550	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.