Tenax Therapeutics Inc (TENX) Historical Stock Data
3.59 ↓0.02 (-0.55%)
As of April 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TENX is down -0.98% a day on average. There have been 13 days where Tenax Therapeutics Inc closed green and 17 days where TENX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-03-18 | 3.79 | 3.89 | ↑$0.10 (2.64%) | 3.76 | 3.93 | 45.89K |
| 2024-03-15 | 3.80 | 3.75 | ↓$0.05 (-1.32%) | 3.69 | 3.90 | 92.95K |
| 2024-03-14 | 4.00 | 3.82 | ↓$0.18 (-4.50%) | 3.80 | 4.02 | 51.26K |
| 2024-03-13 | 4.02 | 3.91 | ↓$0.11 (-2.74%) | 3.85 | 4.02 | 51.09K |
| 2024-03-12 | 4.02 | 4.00 | ↓$0.02 (-0.50%) | 3.89 | 4.04 | 41.97K |
| 2024-03-11 | 4.01 | 4.01 | ↑$0.00 (0.00%) | 3.95 | 4.15 | 36K |
| 2024-03-08 | 4.02 | 4.06 | ↑$0.04 (1.00%) | 4.02 | 4.19 | 36.30K |
| 2024-03-07 | 4.20 | 4.03 | ↓$0.17 (-4.05%) | 3.94 | 4.33 | 127.47K |
| 2024-03-06 | 4.69 | 4.32 | ↓$0.37 (-7.89%) | 4.27 | 4.77 | 111.31K |
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