Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tenax Therapeutics (NQ: TENX )

3.490 +0.040 (+1.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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 (%)
Oct 31, 2022 208.00 211.52 201.12 211.04 164 -3.36(-1.57%)
Oct 28, 2022 224.00 225.12 206.08 214.40 390 +0.00(+0.00%)
Oct 27, 2022 225.60 232.64 206.72 214.40 399 -1.44(-0.67%)
Oct 26, 2022 246.40 254.08 204.80 215.84 832 -26.40(-10.90%)
Oct 25, 2022 242.40 256.00 224.00 242.24 774 +0.32(+0.13%)
Oct 24, 2022 272.00 278.08 226.24 241.92 505 -14.40(-5.62%)
Oct 21, 2022 280.00 286.40 242.72 256.32 549 -12.48(-4.64%)
Oct 20, 2022 272.32 311.84 260.00 268.80 421 -12.64(-4.49%)
Oct 19, 2022 312.00 312.00 272.00 281.44 457 -14.08(-4.76%)
Oct 18, 2022 304.00 321.60 270.40 295.52 2,746 +45.76(+18.32%)
Oct 17, 2022 239.20 271.84 225.60 249.76 194 +12.16(+5.12%)
Oct 14, 2022 256.00 268.80 224.00 237.60 231 -26.40(-10.00%)
Oct 13, 2022 271.68 271.68 248.16 264.00 175 -24.00(-8.33%)
Oct 12, 2022 316.80 316.80 240.32 288.00 174 +22.24(+8.37%)
Oct 11, 2022 320.00 320.00 240.00 265.76 298 -5.28(-1.95%)
Oct 10, 2022 272.00 291.20 240.00 271.04 173 -1.76(-0.65%)
Oct 07, 2022 297.28 302.40 267.20 272.80 141 -31.20(-10.26%)
Oct 06, 2022 306.56 312.00 263.20 304.00 248 +8.00(+2.70%)
Oct 05, 2022 295.52 320.00 288.16 296.00 66 +5.60(+1.93%)
Oct 04, 2022 303.84 320.32 277.44 290.40 203 -5.60(-1.89%)
Oct 03, 2022 288.00 334.40 240.00 296.00 460 +24.00(+8.82%)
Sep 30, 2022 288.00 304.00 272.00 272.00 185 -22.72(-7.71%)
Sep 29, 2022 272.80 304.00 272.80 294.72 138 +19.84(+7.22%)
Sep 28, 2022 272.00 283.68 263.84 274.88 204 +9.28(+3.49%)
Sep 27, 2022 265.60 288.00 265.60 265.60 176 -15.84(-5.63%)
Sep 26, 2022 303.36 303.68 256.00 281.44 194 -20.96(-6.93%)
Sep 23, 2022 304.00 327.36 288.00 302.40 292 -6.40(-2.07%)
Sep 22, 2022 289.44 336.00 288.00 308.80 689 -1.60(-0.52%)
Sep 21, 2022 304.00 332.16 288.00 310.40 258 +4.48(+1.46%)
Sep 20, 2022 304.00 316.48 289.60 305.92 201 -3.84(-1.24%)
Sep 19, 2022 331.20 333.44 288.00 309.76 528 -21.44(-6.47%)
Sep 16, 2022 400.00 416.00 331.20 331.20 340 -84.80(-20.38%)
Sep 15, 2022 432.00 448.00 336.00 416.00 1,916 +42.08(+11.25%)
Sep 14, 2022 368.00 591.68 331.20 373.92 5,477 +37.92(+11.29%)
Sep 13, 2022 312.00 385.44 310.40 336.00 801 +28.80(+9.38%)
Sep 12, 2022 351.36 351.36 288.00 307.20 204 -12.80(-4.00%)
Sep 09, 2022 322.08 336.64 312.00 320.00 56 -12.00(-3.61%)
Sep 08, 2022 288.00 336.00 282.40 332.00 187 +30.40(+10.08%)
Sep 07, 2022 341.28 351.68 299.36 301.60 283 -34.88(-10.37%)
Sep 06, 2022 357.28 380.64 304.00 336.48 160 +6.24(+1.89%)
Sep 02, 2022 374.56 399.04 320.32 330.24 275 -32.96(-9.07%)
Sep 01, 2022 387.36 399.68 363.20 363.20 5 -19.20(-5.02%)
Aug 31, 2022 400.00 400.00 374.72 382.40 13 -3.68(-0.95%)
Aug 30, 2022 408.80 416.00 366.72 386.08 31 -4.96(-1.27%)
Aug 29, 2022 398.24 401.12 352.00 391.04 117 -7.20(-1.81%)
Aug 26, 2022 431.84 463.68 382.40 398.24 107 -11.52(-2.81%)
Aug 25, 2022 464.00 464.32 409.76 409.76 146 -17.44(-4.08%)
Aug 24, 2022 411.20 469.76 409.92 427.20 161 +11.84(+2.85%)
Aug 23, 2022 400.00 430.56 376.16 415.36 79 +9.76(+2.41%)
Aug 22, 2022 432.00 435.52 377.60 405.60 116 +5.60(+1.40%)
Aug 19, 2022 440.32 450.88 400.00 400.00 61 -16.64(-3.99%)
Aug 18, 2022 447.68 463.68 374.40 416.64 228 -34.56(-7.66%)
Aug 17, 2022 479.84 496.00 416.00 451.20 140 -4.80(-1.05%)
Aug 16, 2022 468.00 472.32 448.00 456.00 44 -12.00(-2.56%)
Aug 15, 2022 464.96 476.80 440.00 468.00 143 -10.24(-2.14%)
Aug 12, 2022 512.00 520.00 464.48 478.24 135 -3.36(-0.70%)
Aug 11, 2022 494.40 494.40 481.60 481.60 31 -1.60(-0.33%)
Aug 10, 2022 480.00 494.40 457.12 483.20 36 +19.20(+4.14%)
Aug 09, 2022 463.04 494.40 435.36 464.00 81 +15.52(+3.46%)
Aug 08, 2022 463.84 475.20 440.00 448.48 132 -7.52(-1.65%)
Aug 05, 2022 439.36 462.24 424.00 456.00 81 +17.76(+4.05%)
Aug 04, 2022 432.00 459.20 432.00 438.24 17 +16.48(+3.91%)
Aug 03, 2022 440.80 464.00 408.64 421.76 104 +18.08(+4.48%)
Aug 02, 2022 425.92 442.24 403.36 403.68 11 +2.08(+0.52%)
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.