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

Tenax Therapeutics (NQ: TENX )

3.535 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, May 29, 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 (%)
Jun 30, 2023 0.2956 0.3090 0.2800 0.3000 311,364 +0.00(+0.00%)
Jun 29, 2023 0.3000 0.3052 0.2890 0.3000 200,528 +0.00(+0.74%)
Jun 28, 2023 0.2962 0.3089 0.2900 0.2978 426,765 -0.01(-3.31%)
Jun 27, 2023 0.3090 0.3090 0.2972 0.3080 288,138 +0.00(+0.98%)
Jun 26, 2023 0.3151 0.3151 0.3007 0.3050 523,114 -0.00(-1.29%)
Jun 23, 2023 0.2881 0.3145 0.2823 0.3090 856,903 +0.03(+9.19%)
Jun 22, 2023 0.2871 0.2970 0.2778 0.2830 447,811 -0.00(-0.60%)
Jun 21, 2023 0.2900 0.2978 0.2730 0.2847 565,622 -0.01(-2.50%)
Jun 20, 2023 0.2610 0.3009 0.2610 0.2920 1,220,192 +0.03(+12.31%)
Jun 16, 2023 0.2997 0.3097 0.2500 0.2600 1,876,922 -0.03(-10.34%)
Jun 15, 2023 0.3200 0.3390 0.2874 0.2900 1,376,691 -0.03(-9.35%)
Jun 14, 2023 0.3503 0.3579 0.3191 0.3199 1,031,484 -0.02(-6.52%)
Jun 13, 2023 0.3365 0.3458 0.3290 0.3422 503,942 +0.01(+2.46%)
Jun 12, 2023 0.3370 0.3500 0.3250 0.3340 252,706 +0.01(+2.14%)
Jun 09, 2023 0.3420 0.3450 0.3255 0.3270 437,323 -0.02(-4.94%)
Jun 08, 2023 0.3400 0.3640 0.3350 0.3440 322,159 -0.01(-1.63%)
Jun 07, 2023 0.3400 0.3497 0.3315 0.3497 243,428 +0.02(+4.70%)
Jun 06, 2023 0.3500 0.3535 0.3250 0.3340 319,728 -0.02(-4.57%)
Jun 05, 2023 0.3600 0.3600 0.3351 0.3500 330,922 -0.01(-1.41%)
Jun 02, 2023 0.3500 0.3604 0.3211 0.3550 1,174,559 -0.01(-1.39%)
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.