Tenax Therapeutics Inc (TENX) Historical Stock Data
3.90 ↑0.23 (6.27%)
As of April 30, 2024, 3:19pm EST.
Historical Data
In the past 30 trading days, TENX is down -0.06% a day on average. There have been 16 days where Tenax Therapeutics Inc closed green and 14 days where TENX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 3.70 | 3.90 | ↑$0.20 (5.41%) | 3.70 | 4.17 | 210.92K |
| 2024-04-29 | 3.55 | 3.67 | ↑$0.12 (3.38%) | 3.50 | 3.74 | 102.32K |
| 2024-04-26 | 3.51 | 3.48 | ↓$0.03 (-0.73%) | 3.47 | 3.57 | 16.88K |
| 2024-04-25 | 3.50 | 3.60 | ↑$0.10 (2.86%) | 3.47 | 3.60 | 11.31K |
| 2024-04-24 | 3.61 | 3.56 | ↓$0.05 (-1.39%) | 3.48 | 3.63 | 7.88K |
| 2024-04-23 | 3.62 | 3.50 | ↓$0.12 (-3.31%) | 3.50 | 3.65 | 12.17K |
| 2024-04-22 | 3.54 | 3.56 | ↑$0.02 (0.56%) | 3.54 | 3.66 | 18.61K |
| 2024-04-19 | 3.57 | 3.63 | ↑$0.06 (1.65%) | 3.57 | 3.78 | 13.79K |
| 2024-04-18 | 3.61 | 3.68 | ↑$0.07 (1.94%) | 3.55 | 3.71 | 21.70K |
| 2024-04-17 | 3.69 | 3.59 | ↓$0.10 (-2.71%) | 3.50 | 3.69 | 25.67K |
| 2024-04-16 | 3.57 | 3.61 | ↑$0.04 (1.12%) | 3.55 | 3.81 | 13.62K |
| 2024-04-15 | 3.71 | 3.61 | ↓$0.11 (-2.83%) | 3.53 | 3.80 | 34.01K |
| 2024-04-12 | 3.86 | 3.76 | ↓$0.10 (-2.59%) | 3.70 | 3.97 | 22.46K |
| 2024-04-11 | 3.84 | 3.87 | ↑$0.03 (0.78%) | 3.78 | 4.03 | 33.62K |
| 2024-04-10 | 3.83 | 3.87 | ↑$0.04 (1.04%) | 3.83 | 4.07 | 13.85K |
| 2024-04-09 | 4.10 | 3.92 | ↓$0.18 (-4.39%) | 3.86 | 4.18 | 50.64K |
| 2024-04-08 | 3.80 | 3.97 | ↑$0.17 (4.47%) | 3.73 | 3.97 | 26.03K |
| 2024-04-05 | 3.81 | 3.82 | ↑$0.01 (0.26%) | 3.66 | 3.96 | 49.42K |
| 2024-04-04 | 4.11 | 3.82 | ↓$0.29 (-7.06%) | 3.82 | 4.11 | 50.55K |
| 2024-04-03 | 3.96 | 4.11 | ↑$0.15 (3.79%) | 3.91 | 4.25 | 52.70K |
| 2024-04-02 | 3.87 | 3.87 | ↓$0.00 (-0.03%) | 3.86 | 3.97 | 25.77K |
| 2024-04-01 | 4.15 | 3.82 | ↓$0.33 (-7.95%) | 3.79 | 4.23 | 136.19K |
| 2024-03-28 | 3.94 | 4.24 | ↑$0.30 (7.61%) | 3.86 | 4.25 | 207.47K |
| 2024-03-27 | 3.72 | 3.87 | ↑$0.15 (4.03%) | 3.60 | 3.95 | 31.76K |
| 2024-03-26 | 3.71 | 3.71 | ↑$0.00 (0.00%) | 3.48 | 3.77 | 75.23K |
| 2024-03-25 | 3.82 | 3.70 | ↓$0.12 (-3.14%) | 3.70 | 3.82 | 32.78K |
| 2024-03-22 | 3.89 | 3.82 | ↓$0.07 (-1.80%) | 3.76 | 3.95 | 23.45K |
| 2024-03-21 | 3.96 | 3.92 | ↓$0.04 (-1.01%) | 3.85 | 4.12 | 64.98K |
| 2024-03-20 | 3.82 | 3.85 | ↑$0.03 (0.75%) | 3.80 | 3.91 | 11.62K |
| 2024-03-19 | 3.92 | 3.82 | ↓$0.10 (-2.49%) | 3.81 | 3.94 | 34.68K |
Create an account or log in to view more rows.
$TENX I can wait.
$TENX has just been halted from trading due to volatility.
$TENX has just been halted from trading due to volatility.
$TENX has just been halted from trading due to volatility.
$TENX has just been halted from trading due to volatility.
$TENX has just been halted from trading due to volatility.
$TENX has just been halted from trading due to volatility.
$TENX has just been halted from trading due to volatility.
$TENX has just been halted from trading due to volatility.
$TENX getting this mare ready to run today