Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tenax Therapeutics
(NQ:
TENX
)
4.070
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Aug 26, 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 (%)
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%)
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
.