• Conference
  • Earn CE
  • Free Samples
  • Magazine
  • Subscribe
  • Videos
    • Recent Quotes
    My Watchlist
    Indicators
    Dental Market Index
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Tenax Therapeutics (NQ: TENX )

    4.750 -0.150 (-3.06%)
    Streaming Delayed Price Updated: 4:00 PM EST, Nov 13, 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 13, 2024 4.990 4.990 4.500 4.750 232,496 -0.15(-3.06%)
    Nov 12, 2024 4.990 4.990 4.805 4.900 52,965 -0.10(-1.95%)
    Nov 11, 2024 4.780 5.090 4.681 4.997 57,291 +0.26(+5.43%)
    Nov 08, 2024 4.820 4.820 4.660 4.740 17,105 -0.07(-1.46%)
    Nov 07, 2024 4.650 4.820 4.635 4.810 43,328 +0.20(+4.34%)
    Nov 06, 2024 4.560 4.690 4.480 4.610 44,091 +0.05(+1.10%)
    Nov 05, 2024 4.450 4.666 4.454 4.560 14,983 +0.09(+2.01%)
    Nov 04, 2024 4.530 4.680 4.458 4.470 49,762 -0.02(-0.33%)
    Nov 01, 2024 4.385 4.530 4.340 4.485 18,868 +0.10(+2.16%)
    Oct 31, 2024 4.400 4.470 4.320 4.390 29,078 +0.09(+2.09%)
    Oct 30, 2024 4.520 4.630 4.300 4.300 61,650 -0.29(-6.32%)
    Oct 29, 2024 4.920 5.000 4.300 4.590 76,176 -0.28(-5.75%)
    Oct 28, 2024 4.760 5.170 4.760 4.870 94,882 +0.12(+2.53%)
    Oct 25, 2024 5.030 5.600 4.750 4.750 330,526 -0.03(-0.63%)
    Oct 24, 2024 4.440 5.230 4.370 4.780 428,599 +0.46(+10.65%)
    Oct 23, 2024 4.400 4.410 4.220 4.320 51,038 -0.04(-0.92%)
    Oct 22, 2024 4.040 4.500 4.040 4.360 125,354 +0.31(+7.65%)
    Oct 21, 2024 3.950 4.180 3.900 4.050 49,547 +0.10(+2.53%)
    Oct 18, 2024 3.880 3.950 3.850 3.950 43,195 +0.05(+1.28%)
    Oct 17, 2024 3.810 3.900 3.800 3.900 19,604 +0.10(+2.63%)
    Oct 16, 2024 3.650 3.950 3.650 3.800 56,382 +0.15(+4.11%)
    Oct 15, 2024 3.880 3.881 3.610 3.650 33,862 -0.14(-3.69%)
    Oct 14, 2024 3.560 3.970 3.556 3.790 140,802 +0.42(+12.36%)
    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%)
    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.