Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Tenax Therapeutics (NQ: TENX ) 3.460 UNCHANGED Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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.
