NasdaqCM - Delayed Quote • USD
Tenax Therapeutics, Inc. (TENX)
At close: April 22 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 22, 2024 | 3.5400 | 3.6600 | 3.5400 | 3.5600 | 3.5600 | 18,600 |
| Apr 19, 2024 | 3.5710 | 3.7780 | 3.5700 | 3.6300 | 3.6300 | 13,800 |
| Apr 18, 2024 | 3.6100 | 3.7100 | 3.5500 | 3.6800 | 3.6800 | 21,700 |
| Apr 17, 2024 | 3.6900 | 3.6900 | 3.5000 | 3.5900 | 3.5900 | 26,000 |
| Apr 16, 2024 | 3.5700 | 3.8070 | 3.5500 | 3.6100 | 3.6100 | 13,600 |
| Apr 15, 2024 | 3.7100 | 3.8000 | 3.5300 | 3.6050 | 3.6050 | 34,000 |
| Apr 12, 2024 | 3.8600 | 3.9700 | 3.7000 | 3.7600 | 3.7600 | 21,900 |
| Apr 11, 2024 | 3.8400 | 4.0290 | 3.7800 | 3.8700 | 3.8700 | 33,600 |
| Apr 10, 2024 | 3.8300 | 4.0700 | 3.8300 | 3.8700 | 3.8700 | 13,800 |
| Apr 9, 2024 | 4.1000 | 4.1800 | 3.8600 | 3.9200 | 3.9200 | 50,600 |
| Apr 8, 2024 | 3.8000 | 3.9700 | 3.7300 | 3.9700 | 3.9700 | 26,000 |
| Apr 5, 2024 | 3.8100 | 3.9600 | 3.6600 | 3.8200 | 3.8200 | 49,400 |
| Apr 4, 2024 | 4.1100 | 4.1100 | 3.8200 | 3.8200 | 3.8200 | 50,500 |
| Apr 3, 2024 | 3.9600 | 4.2490 | 3.9100 | 4.1100 | 4.1100 | 52,700 |
| Apr 2, 2024 | 3.8710 | 3.9740 | 3.8600 | 3.8700 | 3.8700 | 25,700 |
| Apr 1, 2024 | 4.1500 | 4.2290 | 3.7900 | 3.8200 | 3.8200 | 136,200 |
| Mar 28, 2024 | 3.9400 | 4.2500 | 3.8600 | 4.2400 | 4.2400 | 208,500 |
| Mar 27, 2024 | 3.7200 | 3.9450 | 3.6000 | 3.8700 | 3.8700 | 31,700 |
| Mar 26, 2024 | 3.7100 | 3.7700 | 3.4800 | 3.7100 | 3.7100 | 75,000 |
| Mar 25, 2024 | 3.8200 | 3.8200 | 3.7000 | 3.7000 | 3.7000 | 32,600 |
| Mar 22, 2024 | 3.8900 | 3.9520 | 3.7600 | 3.8200 | 3.8200 | 21,800 |
| Mar 21, 2024 | 3.9600 | 4.1200 | 3.8500 | 3.9200 | 3.9200 | 65,000 |
| Mar 20, 2024 | 3.8210 | 3.9100 | 3.8000 | 3.8500 | 3.8500 | 11,600 |
| Mar 19, 2024 | 3.9180 | 3.9400 | 3.8100 | 3.8200 | 3.8200 | 37,700 |
| Mar 18, 2024 | 3.7900 | 3.9300 | 3.7600 | 3.8900 | 3.8900 | 45,900 |
| Mar 15, 2024 | 3.8000 | 3.8970 | 3.6900 | 3.7500 | 3.7500 | 92,700 |
| Mar 14, 2024 | 4.0000 | 4.0230 | 3.8000 | 3.8200 | 3.8200 | 51,900 |
| Mar 13, 2024 | 4.0200 | 4.0200 | 3.8500 | 3.9100 | 3.9100 | 51,100 |
| Mar 12, 2024 | 4.0200 | 4.0440 | 3.8900 | 4.0000 | 4.0000 | 41,900 |
| Mar 11, 2024 | 4.0100 | 4.1500 | 3.9500 | 4.0100 | 4.0100 | 36,000 |
| Mar 8, 2024 | 4.0200 | 4.1900 | 4.0200 | 4.0600 | 4.0600 | 35,400 |
| Mar 7, 2024 | 4.2000 | 4.3300 | 3.9400 | 4.0300 | 4.0300 | 127,600 |
| Mar 6, 2024 | 4.6900 | 4.7700 | 4.2700 | 4.3500 | 4.3500 | 118,900 |
| Mar 5, 2024 | 4.3800 | 4.8190 | 4.1000 | 4.6400 | 4.6400 | 353,700 |
| Mar 4, 2024 | 5.1500 | 5.1700 | 4.4000 | 4.5600 | 4.5600 | 463,500 |
| Mar 1, 2024 | 4.6000 | 5.0700 | 4.4000 | 5.0100 | 5.0100 | 546,800 |
| Feb 29, 2024 | 4.2100 | 4.7300 | 4.0400 | 4.5900 | 4.5900 | 850,500 |
| Feb 28, 2024 | 4.2000 | 4.2000 | 4.0300 | 4.1400 | 4.1400 | 50,200 |
| Feb 27, 2024 | 3.9000 | 4.2260 | 3.9000 | 4.1800 | 4.1800 | 90,000 |
| Feb 26, 2024 | 3.9100 | 3.9990 | 3.7800 | 3.9500 | 3.9500 | 179,100 |
| Feb 23, 2024 | 4.0000 | 4.1700 | 3.8300 | 3.9800 | 3.9800 | 85,300 |
| Feb 22, 2024 | 4.2900 | 4.4000 | 3.9500 | 4.0800 | 4.0800 | 202,900 |
| Feb 21, 2024 | 4.0000 | 4.4400 | 4.0000 | 4.3500 | 4.3500 | 377,200 |
| Feb 20, 2024 | 4.2300 | 4.4500 | 3.7700 | 3.9900 | 3.9900 | 918,100 |
| Feb 16, 2024 | 4.1500 | 4.2800 | 4.0700 | 4.1500 | 4.1500 | 88,700 |
| Feb 15, 2024 | 4.2100 | 4.2900 | 3.9300 | 4.1900 | 4.1900 | 162,600 |
| Feb 14, 2024 | 4.4700 | 4.5200 | 4.1600 | 4.1950 | 4.1950 | 131,200 |
| Feb 13, 2024 | 4.7500 | 4.8400 | 4.3200 | 4.4100 | 4.4100 | 220,200 |
| Feb 12, 2024 | 4.8500 | 5.0800 | 4.7300 | 4.8300 | 4.8300 | 269,100 |
| Feb 9, 2024 | 5.0000 | 5.2000 | 4.7300 | 4.9600 | 4.9600 | 439,100 |
| Feb 8, 2024 | 5.1300 | 5.6000 | 4.8100 | 5.0700 | 5.0700 | 2,683,500 |
| Feb 7, 2024 | 11.3700 | 17.0000 | 9.4100 | 14.2600 | 14.2600 | 2,396,500 |
| Feb 6, 2024 | 20.3100 | 21.4600 | 10.7000 | 11.4500 | 11.4500 | 9,428,100 |
| Feb 5, 2024 | 9.6100 | 9.6100 | 8.3300 | 8.7200 | 8.7200 | 39,700 |
| Feb 2, 2024 | 10.7100 | 11.2100 | 8.8900 | 9.9450 | 9.9450 | 41,700 |
| Feb 1, 2024 | 12.6000 | 13.6300 | 10.5200 | 10.7900 | 10.7900 | 39,200 |
| Jan 31, 2024 | 12.7500 | 14.3700 | 12.6000 | 13.0860 | 13.0860 | 34,500 |
| Jan 30, 2024 | 11.7400 | 12.8400 | 11.1100 | 12.4600 | 12.4600 | 49,100 |
| Jan 29, 2024 | 10.4900 | 13.3210 | 10.4900 | 11.6560 | 11.6560 | 142,500 |
| Jan 26, 2024 | 10.2070 | 10.6000 | 9.9550 | 10.0900 | 10.0900 | 17,200 |
| Jan 25, 2024 | 10.1100 | 11.2400 | 9.8500 | 10.5450 | 10.5450 | 28,500 |
| Jan 24, 2024 | 10.6000 | 11.0480 | 9.8250 | 10.3300 | 10.3300 | 20,500 |
| Jan 23, 2024 | 9.9600 | 10.6000 | 9.3100 | 10.6000 | 10.6000 | 31,100 |
| Jan 22, 2024 | 10.0000 | 11.0000 | 9.4700 | 9.6900 | 9.6900 | 33,500 |
| Jan 19, 2024 | 9.4200 | 9.8900 | 8.9500 | 9.7600 | 9.7600 | 19,900 |
| Jan 18, 2024 | 10.1800 | 10.4400 | 8.7300 | 9.4160 | 9.4160 | 19,500 |
| Jan 17, 2024 | 11.6500 | 11.6500 | 10.0800 | 10.1800 | 10.1800 | 18,600 |
| Jan 16, 2024 | 13.8400 | 13.8400 | 11.6700 | 11.7900 | 11.7900 | 29,700 |
| Jan 12, 2024 | 14.7900 | 15.1080 | 13.6500 | 14.2400 | 14.2400 | 7,200 |
| Jan 11, 2024 | 15.0000 | 15.3500 | 14.5300 | 14.7300 | 14.7300 | 9,400 |
| Jan 10, 2024 | 14.4800 | 15.1000 | 13.7650 | 14.5600 | 14.5600 | 11,700 |
| Jan 9, 2024 | 13.7800 | 15.9100 | 13.5100 | 15.6600 | 15.6600 | 55,100 |
| Jan 8, 2024 | 13.0600 | 14.4600 | 13.0500 | 13.7800 | 13.7800 | 22,400 |
| Jan 5, 2024 | 13.7300 | 13.7700 | 12.9600 | 13.4700 | 13.4700 | 20,300 |
| Jan 4, 2024 | 15.7200 | 15.7200 | 13.5000 | 13.9900 | 13.9900 | 46,300 |
| Jan 3, 2024 | 1:80 Stock Splits | |||||
| Jan 3, 2024 | 17.4000 | 18.9770 | 15.7100 | 16.0000 | 16.0000 | 58,100 |
| Jan 2, 2024 | 22.0800 | 22.8800 | 20.1600 | 20.8000 | 20.8000 | 17,119 |
| Dec 29, 2023 | 26.0000 | 26.4000 | 20.8000 | 22.0000 | 22.0000 | 46,603 |
| Dec 28, 2023 | 23.2800 | 27.3600 | 23.2000 | 26.4000 | 26.4000 | 11,044 |
| Dec 27, 2023 | 23.0400 | 24.9600 | 23.0400 | 23.4400 | 23.4400 | 3,985 |
| Dec 26, 2023 | 24.8000 | 25.4400 | 23.2800 | 23.2800 | 23.2800 | 4,545 |
| Dec 22, 2023 | 24.0800 | 25.2000 | 23.8400 | 24.7200 | 24.7200 | 5,036 |
| Dec 21, 2023 | 24.2400 | 25.7600 | 23.1200 | 23.6000 | 23.6000 | 4,945 |
| Dec 20, 2023 | 24.0000 | 25.2000 | 22.4000 | 24.0800 | 24.0800 | 4,004 |
| Dec 19, 2023 | 22.3200 | 24.0000 | 21.6000 | 23.4400 | 23.4400 | 5,193 |
| Dec 18, 2023 | 20.8000 | 22.2400 | 20.7200 | 22.2400 | 22.2400 | 2,663 |
| Dec 15, 2023 | 21.8400 | 22.3200 | 20.4000 | 20.7200 | 20.7200 | 3,711 |
| Dec 14, 2023 | 20.2400 | 22.4800 | 20.0000 | 22.2400 | 22.2400 | 6,164 |
| Dec 13, 2023 | 21.6800 | 21.9200 | 19.6000 | 20.8000 | 20.8000 | 4,795 |
| Dec 12, 2023 | 23.7600 | 23.7600 | 20.8800 | 21.0400 | 21.0400 | 4,006 |
| Dec 11, 2023 | 21.3600 | 23.2000 | 20.8800 | 21.6800 | 21.6800 | 3,459 |
| Dec 8, 2023 | 22.9600 | 23.2000 | 20.4800 | 21.9200 | 21.9200 | 13,880 |
| Dec 7, 2023 | 25.6000 | 25.6000 | 22.8800 | 23.8400 | 23.8400 | 17,996 |
| Dec 6, 2023 | 27.2000 | 27.5200 | 24.8000 | 25.8400 | 25.8400 | 9,636 |
| Dec 5, 2023 | 27.3600 | 27.8400 | 26.6400 | 26.7200 | 26.7200 | 6,575 |
| Dec 4, 2023 | 28.0800 | 29.4400 | 26.4000 | 27.7600 | 27.7600 | 12,380 |
| Dec 1, 2023 | 27.9200 | 31.2000 | 26.5600 | 29.9200 | 29.9200 | 15,336 |
| Nov 30, 2023 | 28.8000 | 29.5200 | 26.4000 | 27.9200 | 27.9200 | 9,398 |
| Nov 29, 2023 | 29.5200 | 30.2400 | 28.3200 | 29.2000 | 29.2000 | 13,384 |
| Nov 28, 2023 | 31.1200 | 31.2000 | 28.8000 | 30.4000 | 30.4000 | 8,843 |
| Nov 27, 2023 | 30.0000 | 33.4400 | 28.0800 | 32.0800 | 32.0800 | 33,189 |
| Nov 24, 2023 | 25.8400 | 29.6000 | 25.2000 | 29.1200 | 29.1200 | 12,648 |
| Nov 22, 2023 | 29.9200 | 29.9200 | 24.8800 | 26.4000 | 26.4000 | 23,286 |
| Nov 21, 2023 | 28.8000 | 31.2000 | 27.2800 | 28.8800 | 28.8800 | 28,290 |
| Nov 20, 2023 | 28.8000 | 30.2400 | 25.6000 | 28.8800 | 28.8800 | 34,200 |
| Nov 17, 2023 | 32.2400 | 32.6400 | 27.2800 | 30.4800 | 30.4800 | 71,038 |
| Nov 16, 2023 | 39.1200 | 41.9200 | 32.0000 | 33.6000 | 33.6000 | 92,903 |
| Nov 15, 2023 | 41.8400 | 43.2000 | 36.9600 | 39.9200 | 39.9200 | 188,421 |
| Nov 14, 2023 | 40.8000 | 61.2000 | 37.7600 | 40.4000 | 40.4000 | 899,640 |
| Nov 13, 2023 | 25.0400 | 57.6000 | 22.9600 | 49.6000 | 49.6000 | 3,931,746 |
| Nov 10, 2023 | 16.0000 | 16.0000 | 12.4000 | 12.4800 | 12.4800 | 2,605 |
| Nov 9, 2023 | 13.6000 | 13.8400 | 12.0800 | 12.9600 | 12.9600 | 7,679 |
| Nov 8, 2023 | 14.4000 | 14.4000 | 13.2000 | 13.6000 | 13.6000 | 6,036 |
| Nov 7, 2023 | 15.7600 | 16.0000 | 13.6800 | 14.1600 | 14.1600 | 3,833 |
| Nov 6, 2023 | 17.6000 | 17.6000 | 14.6400 | 14.8000 | 14.8000 | 2,968 |
| Nov 3, 2023 | 16.0000 | 16.6400 | 15.2800 | 15.6000 | 15.6000 | 3,839 |
| Nov 2, 2023 | 14.8800 | 16.0000 | 14.4000 | 15.0400 | 15.0400 | 1,524 |
| Nov 1, 2023 | 14.5600 | 15.3600 | 14.4000 | 14.8000 | 14.8000 | 2,521 |
| Oct 31, 2023 | 15.4400 | 15.6800 | 12.9600 | 14.8800 | 14.8800 | 9,104 |
| Oct 30, 2023 | 20.0000 | 20.0000 | 15.2000 | 15.9200 | 15.9200 | 17,558 |
| Oct 27, 2023 | 22.2400 | 22.4000 | 20.0000 | 20.2400 | 20.2400 | 4,331 |
| Oct 26, 2023 | 22.4000 | 22.4000 | 21.0400 | 22.0800 | 22.0800 | 2,095 |
| Oct 25, 2023 | 22.6400 | 23.2000 | 21.6800 | 22.1600 | 22.1600 | 1,815 |
| Oct 24, 2023 | 22.4000 | 23.9200 | 22.4000 | 22.4000 | 22.4000 | 1,050 |
| Oct 23, 2023 | 23.2800 | 23.9200 | 22.4000 | 23.6000 | 23.6000 | 1,714 |
| Oct 20, 2023 | 24.0000 | 24.7200 | 23.4400 | 23.4400 | 23.4400 | 1,684 |
| Oct 19, 2023 | 25.0400 | 25.6800 | 22.4000 | 23.4400 | 23.4400 | 2,701 |
| Oct 18, 2023 | 26.4000 | 27.9200 | 24.4000 | 25.0400 | 25.0400 | 2,570 |
| Oct 17, 2023 | 25.2000 | 26.9600 | 24.4000 | 26.4000 | 26.4000 | 7,520 |
| Oct 16, 2023 | 25.8400 | 26.2400 | 24.0000 | 24.4000 | 24.4000 | 3,690 |
| Oct 13, 2023 | 26.9600 | 28.0000 | 21.7600 | 25.2000 | 25.2000 | 7,800 |
| Oct 12, 2023 | 24.8000 | 29.7600 | 24.0000 | 26.4000 | 26.4000 | 44,790 |
| Oct 11, 2023 | 21.7600 | 22.4000 | 21.6800 | 22.3200 | 22.3200 | 2,456 |
| Oct 10, 2023 | 21.6000 | 22.6400 | 21.6000 | 21.6000 | 21.6000 | 2,170 |
| Oct 9, 2023 | 21.6800 | 22.7200 | 21.6000 | 22.0800 | 22.0800 | 1,698 |
| Oct 6, 2023 | 22.4000 | 23.0400 | 21.6000 | 22.0800 | 22.0800 | 3,686 |
| Oct 5, 2023 | 23.2000 | 23.2000 | 22.4000 | 22.6400 | 22.6400 | 953 |
| Oct 4, 2023 | 22.0800 | 23.4400 | 22.0000 | 23.0400 | 23.0400 | 1,968 |
| Oct 3, 2023 | 23.2800 | 23.8400 | 22.0800 | 22.7200 | 22.7200 | 2,681 |
| Oct 2, 2023 | 24.0000 | 24.5600 | 22.8800 | 23.9200 | 23.9200 | 2,034 |
| Sep 29, 2023 | 24.8000 | 24.8000 | 23.2000 | 23.9200 | 23.9200 | 2,911 |
| Sep 28, 2023 | 23.9200 | 24.1600 | 22.7200 | 23.2000 | 23.2000 | 1,310 |
| Sep 27, 2023 | 25.1200 | 25.1200 | 22.7200 | 23.2000 | 23.2000 | 2,630 |
| Sep 26, 2023 | 22.6400 | 24.8000 | 22.6400 | 23.9200 | 23.9200 | 4,454 |
| Sep 25, 2023 | 22.4000 | 23.6000 | 22.4000 | 22.4800 | 22.4800 | 1,273 |
| Sep 22, 2023 | 23.1200 | 23.3600 | 22.4000 | 22.8000 | 22.8000 | 2,911 |
| Sep 21, 2023 | 23.6800 | 23.6800 | 22.4000 | 22.5600 | 22.5600 | 1,840 |
| Sep 20, 2023 | 24.0000 | 24.8000 | 23.4400 | 23.4400 | 23.4400 | 1,166 |
| Sep 19, 2023 | 24.4000 | 25.4400 | 23.2800 | 24.0000 | 24.0000 | 1,389 |
| Sep 18, 2023 | 25.9200 | 26.4000 | 23.2800 | 24.0800 | 24.0800 | 1,793 |
| Sep 15, 2023 | 23.9200 | 27.2000 | 22.8000 | 27.2000 | 27.2000 | 3,983 |
| Sep 14, 2023 | 22.6400 | 24.0000 | 22.4800 | 23.6000 | 23.6000 | 3,654 |
| Sep 13, 2023 | 22.2400 | 23.6000 | 22.2400 | 22.6400 | 22.6400 | 1,593 |
| Sep 12, 2023 | 22.4000 | 23.4400 | 22.3200 | 23.1200 | 23.1200 | 2,959 |
| Sep 11, 2023 | 23.5200 | 24.8000 | 22.4000 | 22.6400 | 22.6400 | 6,146 |
| Sep 8, 2023 | 25.2000 | 25.5200 | 23.4400 | 24.2400 | 24.2400 | 2,785 |
| Sep 7, 2023 | 25.6000 | 25.8400 | 24.0000 | 24.7200 | 24.7200 | 2,843 |
| Sep 6, 2023 | 27.3600 | 28.7200 | 24.2400 | 25.9200 | 25.9200 | 4,208 |
| Sep 5, 2023 | 27.7600 | 28.0000 | 25.7600 | 26.2400 | 26.2400 | 4,720 |
| Sep 1, 2023 | 28.9600 | 29.6000 | 27.6000 | 27.6800 | 27.6800 | 3,281 |
| Aug 31, 2023 | 27.9200 | 28.9600 | 27.2000 | 28.0000 | 28.0000 | 4,713 |
| Aug 30, 2023 | 27.7600 | 28.0000 | 26.4000 | 27.6000 | 27.6000 | 2,955 |
| Aug 29, 2023 | 27.2000 | 27.4400 | 25.6800 | 26.5600 | 26.5600 | 3,718 |
| Aug 28, 2023 | 27.2800 | 29.0400 | 26.4000 | 26.8000 | 26.8000 | 5,290 |
| Aug 25, 2023 | 28.8800 | 29.2800 | 27.6000 | 28.4800 | 28.4800 | 3,648 |
| Aug 24, 2023 | 31.8400 | 32.0000 | 27.2000 | 29.5200 | 29.5200 | 11,060 |
| Aug 23, 2023 | 30.6400 | 33.1200 | 29.6000 | 32.0000 | 32.0000 | 10,874 |
| Aug 22, 2023 | 30.2400 | 32.8000 | 28.9600 | 28.9600 | 28.9600 | 12,930 |
| Aug 21, 2023 | 29.8400 | 34.1600 | 28.0000 | 33.0400 | 33.0400 | 25,264 |
| Aug 18, 2023 | 27.6000 | 31.5200 | 27.6000 | 29.2000 | 29.2000 | 22,166 |
| Aug 17, 2023 | 26.7200 | 32.6400 | 25.6000 | 26.4000 | 26.4000 | 90,154 |
| Aug 16, 2023 | 23.6000 | 27.2000 | 23.2000 | 25.9200 | 25.9200 | 18,496 |
| Aug 15, 2023 | 25.6000 | 25.6000 | 23.2000 | 24.0000 | 24.0000 | 1,965 |
| Aug 14, 2023 | 23.2800 | 24.6400 | 23.2000 | 23.3600 | 23.3600 | 1,875 |
| Aug 11, 2023 | 24.4000 | 24.7200 | 23.0400 | 23.6800 | 23.6800 | 3,031 |
| Aug 10, 2023 | 23.9200 | 24.7200 | 23.8400 | 24.0000 | 24.0000 | 2,596 |
| Aug 9, 2023 | 25.2000 | 25.6000 | 23.7600 | 24.7200 | 24.7200 | 7,233 |
| Aug 8, 2023 | 23.6000 | 24.0000 | 22.7200 | 23.2800 | 23.2800 | 2,563 |
| Aug 7, 2023 | 23.6800 | 26.3200 | 23.2800 | 23.6000 | 23.6000 | 9,578 |
| Aug 4, 2023 | 24.0000 | 24.8000 | 23.2800 | 23.5200 | 23.5200 | 2,623 |
| Aug 3, 2023 | 25.0400 | 25.0400 | 24.0000 | 24.0000 | 24.0000 | 1,465 |
| Aug 2, 2023 | 25.2800 | 25.6000 | 24.0000 | 24.0000 | 24.0000 | 1,535 |
| Aug 1, 2023 | 25.4400 | 25.5200 | 24.0800 | 24.8800 | 24.8800 | 2,700 |
| Jul 31, 2023 | 25.5200 | 25.5200 | 24.8800 | 25.2000 | 25.2000 | 573 |
| Jul 28, 2023 | 24.9600 | 25.6000 | 24.0000 | 25.6000 | 25.6000 | 2,194 |
| Jul 27, 2023 | 25.7600 | 26.0800 | 24.8000 | 25.6000 | 25.6000 | 1,901 |
| Jul 26, 2023 | 26.1600 | 26.1600 | 24.0800 | 25.5200 | 25.5200 | 1,563 |
| Jul 25, 2023 | 25.6000 | 26.2400 | 24.0000 | 25.5200 | 25.5200 | 3,075 |
| Jul 24, 2023 | 26.4000 | 26.4000 | 25.0400 | 25.6000 | 25.6000 | 1,858 |
| Jul 21, 2023 | 26.0000 | 26.4000 | 25.0400 | 25.6000 | 25.6000 | 2,656 |
| Jul 20, 2023 | 28.4000 | 28.4000 | 25.6000 | 25.7600 | 25.7600 | 5,005 |
| Jul 19, 2023 | 26.4000 | 29.6000 | 25.2000 | 27.7600 | 27.7600 | 19,761 |
| Jul 18, 2023 | 25.9200 | 27.2000 | 24.0800 | 25.1200 | 25.1200 | 8,110 |
| Jul 17, 2023 | 24.8000 | 25.9200 | 24.1600 | 25.5200 | 25.5200 | 2,188 |
| Jul 14, 2023 | 27.5200 | 27.7600 | 24.0800 | 24.5600 | 24.5600 | 9,549 |
| Jul 13, 2023 | 27.3600 | 27.6000 | 26.4000 | 27.5200 | 27.5200 | 4,598 |
| Jul 12, 2023 | 26.5600 | 27.6000 | 25.5200 | 27.4400 | 27.4400 | 9,928 |
| Jul 11, 2023 | 24.0800 | 26.8000 | 24.0000 | 26.0000 | 26.0000 | 10,755 |
| Jul 10, 2023 | 24.6400 | 24.7200 | 23.7600 | 24.0000 | 24.0000 | 1,956 |
| Jul 7, 2023 | 24.4000 | 24.4000 | 23.3600 | 24.0000 | 24.0000 | 2,340 |
| Jul 6, 2023 | 24.8000 | 24.8000 | 23.2000 | 24.2400 | 24.2400 | 3,701 |
| Jul 5, 2023 | 24.0000 | 24.7200 | 24.0000 | 24.4000 | 24.4000 | 1,321 |
| Jul 3, 2023 | 23.6800 | 24.7200 | 23.5200 | 24.4000 | 24.4000 | 1,288 |
| Jun 30, 2023 | 23.6800 | 24.7200 | 22.4000 | 24.0000 | 24.0000 | 3,893 |
| Jun 29, 2023 | 23.9200 | 24.4000 | 23.1200 | 24.0000 | 24.0000 | 2,506 |
| Jun 28, 2023 | 23.6800 | 24.7200 | 23.2000 | 23.8400 | 23.8400 | 5,335 |
| Jun 27, 2023 | 24.7200 | 24.7200 | 23.7600 | 24.6400 | 24.6400 | 3,603 |
| Jun 26, 2023 | 25.2000 | 25.2000 | 24.0800 | 24.4000 | 24.4000 | 6,539 |
| Jun 23, 2023 | 23.0400 | 25.2000 | 22.5600 | 24.7200 | 24.7200 | 10,711 |
| Jun 22, 2023 | 22.9600 | 23.7600 | 22.2400 | 22.6400 | 22.6400 | 5,596 |
| Jun 21, 2023 | 23.2000 | 23.8400 | 21.8400 | 22.8000 | 22.8000 | 7,075 |
| Jun 20, 2023 | 20.8800 | 24.0800 | 20.8800 | 23.3600 | 23.3600 | 15,393 |
| Jun 16, 2023 | 24.0000 | 24.8000 | 20.0000 | 20.8000 | 20.8000 | 23,461 |
| Jun 15, 2023 | 25.6800 | 27.1200 | 22.9600 | 23.2000 | 23.2000 | 17,248 |
| Jun 14, 2023 | 28.0000 | 28.6400 | 25.5200 | 25.6000 | 25.6000 | 12,894 |
| Jun 13, 2023 | 26.9600 | 27.6800 | 26.3200 | 27.3600 | 27.3600 | 6,344 |
| Jun 12, 2023 | 26.9600 | 28.0000 | 26.0000 | 26.7200 | 26.7200 | 3,159 |
| Jun 9, 2023 | 27.3600 | 27.6000 | 26.0800 | 26.1600 | 26.1600 | 5,465 |
| Jun 8, 2023 | 27.2000 | 29.1200 | 26.8000 | 27.5200 | 27.5200 | 3,994 |
| Jun 7, 2023 | 27.2000 | 28.0000 | 26.5600 | 28.0000 | 28.0000 | 3,043 |
| Jun 6, 2023 | 28.0000 | 28.3200 | 26.0000 | 26.7200 | 26.7200 | 3,996 |
| Jun 5, 2023 | 28.8000 | 28.8000 | 26.8000 | 28.0000 | 28.0000 | 4,146 |
| Jun 2, 2023 | 28.0000 | 28.8000 | 25.6800 | 28.4000 | 28.4000 | 14,683 |
| Jun 1, 2023 | 28.0000 | 28.8000 | 26.4000 | 28.8000 | 28.8000 | 17,703 |
| May 31, 2023 | 28.8800 | 35.2000 | 28.0000 | 29.0400 | 29.0400 | 136,518 |
| May 30, 2023 | 26.3200 | 26.4000 | 24.8000 | 25.6000 | 25.6000 | 3,325 |
| May 26, 2023 | 26.0000 | 26.4000 | 24.8000 | 26.0000 | 26.0000 | 3,188 |
| May 25, 2023 | 26.8000 | 26.8000 | 24.3200 | 25.6000 | 25.6000 | 4,263 |
| May 24, 2023 | 27.2000 | 27.6000 | 25.1200 | 26.8000 | 26.8000 | 5,508 |
| May 23, 2023 | 27.9200 | 27.9200 | 25.6000 | 26.4800 | 26.4800 | 8,369 |
| May 22, 2023 | 24.8000 | 28.0000 | 24.8000 | 26.2400 | 26.2400 | 13,564 |
| May 19, 2023 | 24.5600 | 25.6000 | 24.0800 | 24.8000 | 24.8000 | 5,079 |
| May 18, 2023 | 23.5200 | 24.5600 | 23.2000 | 24.2400 | 24.2400 | 4,884 |
| May 17, 2023 | 23.2000 | 24.0000 | 22.5600 | 23.2800 | 23.2800 | 6,325 |
| May 16, 2023 | 26.8000 | 27.2000 | 22.6400 | 22.9600 | 22.9600 | 23,733 |
| May 15, 2023 | 27.8400 | 28.0800 | 26.0000 | 26.5600 | 26.5600 | 8,355 |
| May 12, 2023 | 28.8000 | 29.6000 | 28.0000 | 28.8000 | 28.8000 | 4,734 |
| May 11, 2023 | 30.4000 | 30.4000 | 28.0000 | 29.6000 | 29.6000 | 8,925 |
| May 10, 2023 | 26.3200 | 30.4000 | 25.8400 | 30.4000 | 30.4000 | 27,138 |
| May 9, 2023 | 25.6000 | 26.1600 | 24.9600 | 26.0800 | 26.0800 | 2,844 |
| May 8, 2023 | 25.6000 | 26.4000 | 24.8000 | 25.9200 | 25.9200 | 6,210 |
| May 5, 2023 | 25.3600 | 26.2400 | 24.1600 | 26.0000 | 26.0000 | 10,481 |
| May 4, 2023 | 24.0800 | 25.5200 | 24.0800 | 25.3600 | 25.3600 | 4,151 |
| May 3, 2023 | 24.2400 | 25.6000 | 24.0000 | 24.8000 | 24.8000 | 6,813 |
| May 2, 2023 | 26.0000 | 26.0000 | 24.2400 | 24.6400 | 24.6400 | 4,861 |
| May 1, 2023 | 26.2400 | 26.4000 | 24.4800 | 25.6000 | 25.6000 | 5,828 |
| Apr 28, 2023 | 24.7200 | 27.2000 | 24.4000 | 25.8400 | 25.8400 | 7,244 |
| Apr 27, 2023 | 25.3600 | 26.3200 | 24.0800 | 24.8800 | 24.8800 | 7,573 |
| Apr 26, 2023 | 25.9200 | 26.6400 | 24.3200 | 26.0800 | 26.0800 | 8,700 |
| Apr 25, 2023 | 28.6400 | 28.8000 | 25.2800 | 26.7200 | 26.7200 | 8,006 |
| Apr 24, 2023 | 28.0000 | 28.1600 | 25.6000 | 27.0400 | 27.0400 | 8,959 |
Related Tickers
REVB Revelation Biosciences, Inc.
2.0500
-8.48%
ABIO ARCA biopharma, Inc.
3.4500
+1.47%
ENSC Ensysce Biosciences, Inc.
0.5410
-5.25%
PXMD PaxMedica, Inc.
0.7523
-1.13%
EYEN Eyenovia, Inc.
0.5165
-9.48%
BNTC Benitec Biopharma Inc.
6.72
-3.86%
BPTH Bio-Path Holdings, Inc.
2.9200
-31.93%
CHRO Chromocell Therapeutics Corporation
1.4000
-9.09%
TCON TRACON Pharmaceuticals, Inc.
1.8200
-7.14%
GLMD Galmed Pharmaceuticals Ltd.
0.3641
-2.02%