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

Tenax Therapeutics (NQ: TENX )

4.740 -0.070 (-1.46%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Feb 29, 2024 4.210 4.730 4.040 4.590 843,559 +0.45(+10.87%)
Feb 28, 2024 4.200 4.200 4.030 4.140 49,639 -0.04(-0.96%)
Feb 27, 2024 3.900 4.226 3.900 4.180 90,118 +0.23(+5.82%)
Feb 26, 2024 3.910 3.998 3.780 3.950 178,305 -0.03(-0.75%)
Feb 23, 2024 4.000 4.170 3.830 3.980 85,287 -0.10(-2.45%)
Feb 22, 2024 4.290 4.400 3.950 4.080 201,990 -0.27(-6.21%)
Feb 21, 2024 4.000 4.440 4.000 4.350 374,698 +0.36(+9.02%)
Feb 20, 2024 4.230 4.450 3.770 3.990 912,636 -0.16(-3.86%)
Feb 16, 2024 4.150 4.280 4.070 4.150 89,126 -0.04(-0.95%)
Feb 15, 2024 4.210 4.290 3.930 4.190 162,552 -0.00(-0.12%)
Feb 14, 2024 4.470 4.520 4.160 4.195 128,112 -0.21(-4.88%)
Feb 13, 2024 4.750 4.840 4.320 4.410 218,558 -0.42(-8.70%)
Feb 12, 2024 4.850 5.080 4.730 4.830 263,179 -0.13(-2.62%)
Feb 09, 2024 5.000 5.200 4.730 4.960 439,050 -0.11(-2.17%)
Feb 08, 2024 5.130 5.600 4.810 5.070 2,671,930 -9.19(-64.45%)
Feb 07, 2024 11.37 17.00 9.410 14.26 2,282,933 +2.81(+24.54%)
Feb 06, 2024 20.31 21.46 10.81 11.45 9,397,842 +2.73(+31.31%)
Feb 05, 2024 9.610 9.610 8.330 8.720 39,724 -1.22(-12.32%)
Feb 02, 2024 10.71 11.21 8.890 9.945 41,755 -0.84(-7.83%)
Feb 01, 2024 12.60 13.63 10.52 10.79 39,191 -2.30(-17.55%)
Jan 31, 2024 12.75 14.37 12.60 13.09 34,509 +0.63(+5.02%)
Jan 30, 2024 11.74 12.84 11.11 12.46 49,148 +0.80(+6.90%)
Jan 29, 2024 10.49 13.32 10.49 11.66 142,543 +1.57(+15.52%)
Jan 26, 2024 10.21 10.60 9.955 10.09 17,180 -0.46(-4.31%)
Jan 25, 2024 10.11 11.24 9.850 10.54 28,518 +0.21(+2.08%)
Jan 24, 2024 10.60 11.05 9.825 10.33 20,503 -0.27(-2.55%)
Jan 23, 2024 9.960 10.60 9.310 10.60 31,165 +0.91(+9.39%)
Jan 22, 2024 10.00 11.00 9.470 9.690 33,509 -0.07(-0.72%)
Jan 19, 2024 9.420 9.890 8.950 9.760 20,132 +0.34(+3.65%)
Jan 18, 2024 10.18 10.44 8.730 9.416 19,478 -0.76(-7.50%)
Jan 17, 2024 11.65 11.65 10.08 10.18 18,554 -1.61(-13.66%)
Jan 16, 2024 13.84 13.68 11.67 11.79 29,747 -2.45(-17.21%)
Jan 12, 2024 14.79 15.11 13.65 14.24 7,208 -0.49(-3.33%)
Jan 11, 2024 15.00 15.35 14.53 14.73 9,428 +0.17(+1.17%)
Jan 10, 2024 14.48 15.10 13.76 14.56 11,712 -1.10(-7.02%)
Jan 09, 2024 13.78 15.91 13.51 15.66 54,445 +1.88(+13.64%)
Jan 08, 2024 13.06 14.46 13.05 13.78 22,413 +0.31(+2.30%)
Jan 05, 2024 13.73 13.77 12.96 13.47 20,336 -0.52(-3.72%)
Jan 04, 2024 15.72 15.72 13.50 13.99 46,335 -2.01(-12.56%)
Jan 03, 2024 17.40 18.98 15.71 16.00 58,110 -4.79(-23.05%)
Jan 02, 2024 22.09 22.88 20.14 20.79 16,895 -1.18(-5.35%)
Dec 29, 2023 26.00 26.36 20.80 21.97 46,603 -4.43(-16.79%)
Dec 28, 2023 23.28 27.33 23.22 26.40 10,961 +2.96(+12.63%)
Dec 27, 2023 23.04 24.93 23.04 23.44 3,953 +0.15(+0.65%)
Dec 26, 2023 24.77 25.41 23.29 23.29 4,544 -1.43(-5.79%)
Dec 22, 2023 24.09 25.17 23.80 24.72 5,036 +1.10(+4.67%)
Dec 21, 2023 24.24 25.77 23.12 23.62 4,922 -0.46(-1.93%)
Dec 20, 2023 24.00 25.22 22.42 24.08 3,908 +0.66(+2.84%)
Dec 19, 2023 22.32 24.00 21.61 23.42 5,191 +1.18(+5.29%)
Dec 18, 2023 20.80 22.24 20.75 22.24 2,650 +1.49(+7.17%)
Dec 15, 2023 21.86 22.32 20.40 20.75 3,711 -1.49(-6.69%)
Dec 14, 2023 20.20 22.48 20.00 22.24 6,149 +1.48(+7.13%)
Dec 13, 2023 21.71 21.95 19.61 20.76 4,714 -0.28(-1.33%)
Dec 12, 2023 23.76 23.76 20.89 21.04 3,975 -0.64(-2.95%)
Dec 11, 2023 21.36 23.20 20.88 21.68 3,458 -0.25(-1.13%)
Dec 08, 2023 22.92 23.19 20.48 21.93 13,880 -1.90(-7.99%)
Dec 07, 2023 25.60 25.60 22.86 23.83 17,958 -2.01(-7.77%)
Dec 06, 2023 27.20 27.55 24.80 25.84 9,636 -0.88(-3.29%)
Dec 05, 2023 27.39 27.83 26.62 26.72 6,559 -1.04(-3.75%)
Dec 04, 2023 28.10 29.40 26.40 27.76 12,361 -2.14(-7.14%)
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.