U.S. Markets open in 8 hrs 14 mins

Tenax Therapeutics, Inc. (TENX)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.3200-0.0600 (-4.35%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 2021------
Sep 16, 2021------
Sep 15, 2021------
Sep 14, 2021------
Sep 13, 2021------
Sep 10, 2021------
Sep 09, 2021------
Sep 08, 2021------
Sep 07, 2021------
Sep 03, 20211.61001.61001.56001.57001.57001,900,000
Sep 02, 20211.63001.64801.57001.61001.61006,410,000
Sep 01, 20211.60001.63001.59001.62001.62004,180,000
Aug 31, 20211.56001.63001.56001.59001.59001,760,000
Aug 30, 20211.63001.63901.57001.57001.57007,860,000
Aug 27, 20211.60001.64001.57401.62001.62003,400,000
Aug 26, 20211.59001.64001.59001.62001.62003,380,000
Aug 25, 20211.59001.62001.55601.58001.58002,270,000
Aug 24, 20211.55001.65001.53301.61001.61008,820,000
Aug 23, 20211.44001.53001.41001.53001.53004,380,000
Aug 20, 20211.36001.40001.35501.40001.40003,360,000
Aug 19, 20211.39001.41001.36001.36001.36004,560,000
Aug 18, 20211.35001.41001.35001.39001.39007,830,000
Aug 17, 20211.43001.44301.35001.37001.37007,570,000
Aug 16, 20211.54001.56001.42001.44001.44008,790,000
Aug 13, 20211.57001.67001.52001.57001.57008,950,000
Aug 12, 20211.70001.70001.55001.55001.550014,050,000
Aug 11, 20211.62001.67001.62001.64001.64002,050,000
Aug 10, 20211.67001.70001.62001.62001.62003,830,000
Aug 09, 20211.67001.75001.65001.70001.70004,670,000
Aug 06, 20211.68001.68801.65001.65001.65002,370,000
Aug 05, 20211.60001.67001.60001.66001.66005,070,000
Aug 04, 20211.61001.65001.57001.57001.57005,860,000
Aug 03, 20211.63001.70001.60001.64001.640078,700
Aug 02, 2021------
Jul 30, 20211.75001.75001.70001.73001.730037,000
Jul 29, 20211.78001.78001.75001.75001.750055,700
Jul 28, 20211.89701.89701.77001.78001.780038,000
Jul 27, 20211.84001.86001.77001.79001.790056,900
Jul 26, 20211.85001.90001.85001.87001.870055,000
Jul 23, 20211.86001.87501.86001.86001.860019,700
Jul 22, 20211.89001.89001.84001.88001.880010,100
Jul 21, 20211.87001.90001.80801.87001.870010,300
Jul 20, 20211.82001.87001.79001.85001.850035,200
Jul 19, 20211.80001.83001.74001.82001.820069,600
Jul 16, 20211.88001.88001.81001.81001.810030,900
Jul 15, 20211.93001.95001.81001.88001.880054,900
Jul 14, 20211.93001.96501.89001.92001.9200121,100
Jul 13, 20211.94001.97001.92001.93001.930034,500
Jul 12, 20212.05002.05001.94001.94001.940041,200
Jul 09, 20211.98002.05001.95002.05002.050080,300
Jul 08, 20211.92001.98001.85001.98001.9800100,100
Jul 07, 20212.00002.01101.88001.93001.9300169,700
Jul 06, 20211.99001.99001.93001.98001.9800202,500
Jul 02, 20212.06002.06001.94001.97001.970063,000
Jul 01, 20212.12002.19001.92002.07002.0700244,900
Jun 30, 20212.19002.20002.08002.08002.0800146,800
Jun 29, 20212.22002.26602.17802.20502.205091,900
Jun 28, 20212.13002.25002.13002.22002.2200278,700
Jun 25, 20212.05002.15002.05002.15002.1500149,500
Jun 24, 20211.99002.14001.98002.09002.0900299,200
Jun 23, 20212.13002.30001.96002.08002.08001,724,500
Jun 22, 20211.90001.97001.84001.90001.9000981,800
Jun 21, 20211.91001.95001.90001.90001.900040,300
Jun 18, 20212.03002.03001.90001.92001.9200110,000
Jun 17, 20212.04002.06002.00002.03002.030061,200
Jun 16, 20212.06002.10002.02002.03002.030049,800
Jun 15, 20212.05002.12502.05002.08002.080039,800
Jun 14, 20212.10002.16802.07002.14002.1400125,800
Jun 11, 20212.11002.11002.06002.08002.080039,400
Jun 10, 20212.09002.11002.03002.10002.1000103,000
Jun 09, 20211.98002.08001.98002.00002.000058,600
Jun 08, 20212.08002.08001.95001.98001.980086,800
Jun 07, 20212.02002.08701.98002.07002.0700104,700
Jun 04, 20211.99002.00001.96002.00002.000034,200
Jun 03, 20212.00002.00001.95001.99001.990050,800
Jun 02, 20211.96002.05001.94001.98001.980079,100
Jun 01, 20211.98002.00001.91001.95001.950046,500
May 28, 20211.97002.00001.91601.95001.950090,100
May 27, 20211.88001.96001.87001.95001.950081,300
May 26, 20211.89201.91401.84601.88001.8800107,600
May 25, 20211.88001.95001.84001.89001.8900212,500
May 24, 20211.94001.95001.85001.89001.890056,100
May 21, 20211.92001.97001.90001.95001.950041,300
May 20, 20211.88001.93001.88001.91001.910035,300
May 19, 20211.87001.91001.87001.88001.880068,300
May 18, 20212.08002.08801.91301.94001.9400155,100
May 17, 20212.08002.10002.05002.08002.080048,300
May 14, 20211.99002.09001.98002.06002.060044,400
May 13, 20212.07002.10001.95002.01002.0100115,200
May 12, 20212.11002.20002.06102.10002.1000167,900
May 11, 20211.96002.25001.91002.08002.0800242,400
May 10, 20212.01002.04001.96001.99001.9900103,500
May 07, 20212.10002.12002.05002.06002.060088,500
May 06, 20212.13002.14002.02002.12002.1200160,400
May 05, 20212.06002.21002.06002.09002.0900293,300
May 04, 20211.95002.25001.86002.24002.2400457,300
May 03, 20211.91001.99001.84001.99001.9900104,900
Apr 30, 20211.96001.98001.89001.90001.900075,400
Apr 29, 20211.95002.00001.90001.95001.9500121,300
Apr 28, 20211.94001.98001.90001.98001.980098,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...