ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Tenax Therapeutics (NQ: TENX )

3.373 -0.077 (-2.23%)
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 11, 2024 3.440 3.520 3.300 3.373 24,579 -0.08(-2.23%)
Oct 10, 2024 3.330 3.500 3.325 3.450 8,797 +0.07(+2.07%)
Oct 09, 2024 3.380 3.390 3.250 3.380 18,139 +0.10(+3.05%)
Oct 08, 2024 3.370 3.383 3.250 3.280 15,490 -0.04(-1.23%)
Oct 07, 2024 3.330 3.400 3.300 3.321 16,475 -0.02(-0.57%)
Oct 04, 2024 3.390 3.540 3.290 3.340 10,167 +0.06(+1.83%)
Oct 03, 2024 3.370 3.516 3.280 3.280 20,362 -0.06(-1.80%)
Oct 02, 2024 3.400 3.550 3.340 3.340 28,764 -0.06(-1.76%)
Oct 01, 2024 3.470 3.540 3.400 3.400 29,344 -0.06(-1.73%)
Sep 30, 2024 3.530 3.580 3.400 3.460 20,290 -0.03(-0.86%)
Sep 27, 2024 3.480 3.600 3.350 3.490 33,494 +0.04(+1.16%)
Sep 26, 2024 3.520 3.639 3.450 3.450 33,091 -0.05(-1.43%)
Sep 25, 2024 3.520 3.676 3.450 3.500 35,912 +0.09(+2.64%)
Sep 24, 2024 3.600 3.770 3.380 3.410 48,937 -0.16(-4.48%)
Sep 23, 2024 3.640 3.780 3.560 3.570 28,998 +0.00(+0.00%)
Sep 20, 2024 3.630 3.702 3.570 3.570 37,155 -0.05(-1.38%)
Sep 19, 2024 3.710 3.710 3.600 3.620 14,183 +0.01(+0.28%)
Sep 18, 2024 3.840 3.934 3.610 3.610 32,056 -0.16(-4.24%)
Sep 17, 2024 3.900 3.950 3.700 3.770 40,257 -0.01(-0.26%)
Sep 16, 2024 3.770 3.970 3.753 3.780 13,165 -0.03(-0.79%)
Sep 13, 2024 3.630 3.900 3.630 3.810 65,933 +0.12(+3.25%)
Sep 12, 2024 3.660 3.880 3.660 3.690 15,236 +0.01(+0.27%)
Sep 11, 2024 3.980 3.980 3.645 3.680 42,448 -0.06(-1.58%)
Sep 10, 2024 3.650 3.780 3.610 3.739 13,991 +0.07(+1.88%)
Sep 09, 2024 3.740 3.740 3.530 3.670 38,038 -0.01(-0.27%)
Sep 06, 2024 3.875 3.875 3.670 3.680 50,357 -0.21(-5.40%)
Sep 05, 2024 3.960 4.008 3.820 3.890 18,950 +0.07(+1.83%)
Sep 04, 2024 3.760 3.945 3.760 3.820 32,928 -0.04(-1.04%)
Sep 03, 2024 4.000 4.000 3.810 3.860 16,060 -0.13(-3.26%)
Aug 30, 2024 3.850 4.000 3.850 3.990 10,079 +0.17(+4.45%)
Aug 29, 2024 3.820 3.950 3.820 3.820 53,095 -0.05(-1.29%)
Aug 28, 2024 3.920 3.950 3.850 3.870 10,200 -0.13(-3.25%)
Aug 27, 2024 4.070 4.110 3.910 4.000 17,325 -0.07(-1.72%)
Aug 26, 2024 3.990 4.160 3.960 4.070 76,586 -0.15(-3.55%)
Aug 23, 2024 4.370 4.370 4.180 4.220 69,845 -0.09(-2.09%)
Aug 22, 2024 4.250 4.330 4.150 4.310 80,059 +0.09(+2.13%)
Aug 21, 2024 4.200 4.250 4.110 4.220 39,391 +0.08(+1.93%)
Aug 20, 2024 4.210 4.210 4.070 4.140 36,027 -0.11(-2.59%)
Aug 19, 2024 4.190 4.312 4.190 4.250 65,657 +0.06(+1.43%)
Aug 16, 2024 4.040 4.400 3.950 4.190 163,702 +0.19(+4.75%)
Aug 15, 2024 3.910 4.160 3.910 4.000 96,267 +0.05(+1.27%)
Aug 14, 2024 4.000 4.000 3.720 3.950 96,178 -0.08(-1.99%)
Aug 13, 2024 3.800 4.150 3.800 4.030 157,361 +0.42(+11.63%)
Aug 12, 2024 4.310 4.310 3.610 3.610 138,647 -0.44(-10.86%)
Aug 09, 2024 4.200 4.360 3.931 4.050 198,938 -0.09(-2.17%)
Aug 08, 2024 3.980 4.380 3.840 4.140 390,226 +0.07(+1.72%)
Aug 07, 2024 3.730 4.490 3.650 4.070 1,350,479 +0.31(+8.24%)
Aug 06, 2024 4.930 5.150 3.540 3.760 28,056,736 +0.84(+28.77%)
Aug 05, 2024 2.800 3.270 2.800 2.920 92,014 -0.16(-5.15%)
Aug 02, 2024 3.070 3.110 2.910 3.078 28,223 -0.12(-3.80%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.