Tenax Therapeutics (NQ: TENX )

2.920 -0.160 (-5.19%)
Streaming Delayed Price Updated: 3:57 PM EDT, Aug 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Aug 01, 2024 3.380 3.391 2.970 3.200 33,396 -0.20(-5.88%)
Jul 31, 2024 3.380 3.415 3.340 3.400 7,504 +0.00(+0.00%)
Jul 30, 2024 3.350 3.500 3.350 3.400 7,363 +0.05(+1.49%)
Jul 29, 2024 3.400 3.470 3.330 3.350 9,553 -0.04(-1.18%)
Jul 26, 2024 3.415 3.415 3.350 3.390 1,716 +0.07(+2.11%)
Jul 25, 2024 3.480 3.490 3.320 3.320 11,784 -0.12(-3.63%)
Jul 24, 2024 3.371 3.550 3.360 3.445 26,380 +0.13(+4.08%)
Jul 23, 2024 3.315 3.385 3.300 3.310 10,988 -0.06(-1.78%)
Jul 22, 2024 3.350 3.412 3.310 3.370 3,050 -0.05(-1.46%)
Jul 19, 2024 3.340 3.420 3.294 3.420 7,644 +0.10(+3.01%)
Jul 18, 2024 3.380 3.380 3.275 3.320 11,322 -0.04(-1.19%)
Jul 17, 2024 3.420 3.450 3.360 3.360 19,139 -0.07(-2.04%)
Jul 16, 2024 3.350 3.430 3.350 3.430 12,503 +0.07(+2.08%)
Jul 15, 2024 3.410 3.439 3.350 3.360 10,145 +0.02(+0.50%)
Jul 12, 2024 3.354 3.491 3.340 3.343 5,513 -0.06(-1.67%)
Jul 11, 2024 3.410 3.490 3.332 3.400 42,026 +0.07(+2.10%)
Jul 10, 2024 3.150 3.439 3.050 3.330 33,530 +0.14(+4.39%)
Jul 09, 2024 3.120 3.190 3.110 3.190 7,357 +0.02(+0.63%)
Jul 08, 2024 3.120 3.170 3.050 3.170 13,507 +0.00(+0.00%)
Jul 05, 2024 3.210 3.210 3.010 3.170 7,973 -0.01(-0.31%)
Jul 03, 2024 3.134 3.183 3.011 3.180 4,589 +0.01(+0.32%)
Jul 02, 2024 2.963 3.292 2.963 3.170 54,984 +0.17(+5.67%)
Jul 01, 2024 2.970 3.060 2.950 3.000 16,485 -0.01(-0.49%)
Jun 28, 2024 2.920 3.120 2.920 3.015 4,161 +0.03(+1.17%)
Jun 27, 2024 3.090 3.150 2.950 2.980 24,130 -0.15(-4.79%)
Jun 26, 2024 3.120 3.210 3.100 3.130 30,353 -0.08(-2.49%)
Jun 25, 2024 3.050 3.232 3.050 3.210 23,688 +0.19(+6.29%)
Jun 24, 2024 2.770 3.060 2.770 3.020 18,880 +0.25(+9.03%)
Jun 21, 2024 3.090 3.090 2.770 2.770 51,254 -0.26(-8.58%)
Jun 20, 2024 3.090 3.090 3.010 3.030 22,668 -0.06(-1.94%)
Jun 18, 2024 3.120 3.200 3.062 3.090 17,748 -0.01(-0.32%)
Jun 17, 2024 3.160 3.185 3.030 3.100 14,558 -0.04(-1.27%)
Jun 14, 2024 3.240 3.320 3.080 3.140 19,447 -0.06(-1.88%)
Jun 13, 2024 3.260 3.290 3.159 3.200 17,228 -0.08(-2.44%)
Jun 12, 2024 3.390 3.479 3.230 3.280 56,272 -0.14(-4.09%)
Jun 11, 2024 3.390 3.430 3.362 3.420 16,119 -0.01(-0.29%)
Jun 10, 2024 3.540 3.540 3.410 3.430 13,146 -0.02(-0.58%)
Jun 07, 2024 3.540 3.540 3.450 3.450 10,535 -0.08(-2.27%)
Jun 06, 2024 3.590 3.600 3.530 3.530 9,743 -0.05(-1.40%)
Jun 05, 2024 3.510 3.600 3.484 3.580 18,622 +0.11(+3.17%)
Jun 04, 2024 3.550 3.580 3.460 3.470 17,219 -0.04(-1.14%)
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.