TENX - Tenax Therapeutics, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 17, 20191.211.261.171.221.22184,300
Jan 16, 20191.231.291.191.211.21293,900
Jan 15, 20191.161.451.151.241.242,017,200
Jan 14, 20191.151.181.121.171.17257,400
Jan 11, 20191.141.161.111.131.13216,800
Jan 10, 20191.171.171.091.131.13384,200
Jan 09, 20191.251.291.141.191.191,366,800
Jan 08, 20191.251.401.211.251.253,610,000
Jan 07, 20191.201.301.171.211.21570,000
Jan 04, 20191.201.261.161.201.20264,100
Jan 03, 20191.251.271.151.201.20140,000
Jan 02, 20191.181.331.121.241.24505,900
Dec 31, 20181.211.301.151.211.21369,100
Dec 28, 20181.101.321.081.191.191,119,100
Dec 27, 20181.081.121.041.111.1199,300
Dec 26, 20181.111.151.041.081.0894,400
Dec 24, 20181.201.201.061.071.07106,500
Dec 21, 20181.151.201.031.201.20409,400
Dec 20, 20181.191.321.121.131.13657,300
Dec 19, 20181.121.371.091.151.15668,400
Dec 18, 20181.121.191.081.121.12133,200
Dec 17, 20181.131.131.051.101.10233,300
Dec 14, 20181.131.401.131.191.19919,500
Dec 13, 20181.191.201.031.151.15562,800
Dec 12, 20181.181.291.151.171.17325,100
Dec 11, 20181.361.401.171.211.21554,100
Dec 10, 20181.551.681.321.331.331,216,400
Dec 07, 20182.025.121.371.391.3914,095,200
Dec 06, 20181.872.181.621.681.68470,800
Dec 04, 20182.002.081.901.951.95168,100
Dec 03, 20182.292.442.202.222.2285,700
Nov 30, 20182.582.702.162.162.16211,500
Nov 29, 20182.322.532.282.482.4898,700
Nov 28, 20182.352.732.102.252.25105,900
Nov 27, 20182.703.042.452.452.45122,200
Nov 26, 20183.303.422.352.612.61401,400
Nov 23, 20183.003.423.003.253.2548,800
Nov 21, 20183.553.572.902.902.9046,200
Nov 20, 20183.983.983.563.603.6012,200
Nov 19, 20184.154.183.993.993.998,300
Nov 16, 20183.984.133.803.803.805,300
Nov 15, 20183.883.943.883.943.941,200
Nov 14, 20183.854.043.773.893.893,100
Nov 13, 20184.004.043.753.803.808,000
Nov 12, 20184.304.304.014.034.035,000
Nov 09, 20184.264.274.004.204.2018,800
Nov 08, 20184.404.434.254.264.269,900
Nov 07, 20185.195.194.294.294.29109,000
Nov 06, 20185.165.405.125.305.302,600
Nov 05, 20185.065.225.065.085.083,500
Nov 02, 20185.045.204.965.205.202,700
Nov 01, 20185.025.074.865.055.052,800
Oct 31, 20184.905.074.834.994.995,000
Oct 30, 20184.956.394.854.994.9966,700
Oct 29, 20184.844.844.844.844.84700
Oct 26, 20184.815.054.804.844.842,900
Oct 25, 20184.934.964.804.824.821,500
Oct 24, 20184.955.034.794.824.827,800
Oct 23, 20185.105.154.784.814.817,100
Oct 22, 20185.045.124.885.095.0911,700
Oct 19, 20185.005.014.764.954.954,200
Oct 18, 20184.924.924.824.904.90900
Oct 17, 20184.954.964.814.854.851,000
Oct 16, 20184.855.004.854.964.961,300
Oct 15, 20184.855.124.855.105.104,700
Oct 12, 20184.815.024.765.025.022,600
Oct 11, 20184.895.104.895.105.10700
Oct 10, 20185.065.064.794.874.873,400
Oct 09, 20184.945.194.935.155.154,300
Oct 08, 20184.895.244.625.245.243,600
Oct 05, 20185.075.074.674.934.938,000
Oct 04, 20184.724.974.644.974.971,500
Oct 03, 20184.684.724.684.704.702,200
Oct 02, 20184.855.054.634.724.7210,600
Oct 01, 20185.165.174.614.634.6325,200
Sep 28, 20185.355.405.265.265.264,100
Sep 27, 20185.425.665.255.495.497,300
Sep 26, 20185.475.575.215.545.549,500
Sep 25, 20185.285.505.095.505.504,700
Sep 24, 20185.555.565.245.315.314,700
Sep 21, 20185.755.755.385.415.416,500
Sep 20, 20185.085.765.085.745.7423,400
Sep 19, 20185.175.295.015.015.014,700
Sep 18, 20185.165.405.165.405.401,600
Sep 17, 20185.195.765.125.125.127,500
Sep 14, 20185.105.745.005.005.008,000
Sep 13, 20185.265.595.015.175.1712,100
Sep 12, 20185.125.515.005.105.106,600
Sep 11, 20185.325.325.205.205.20800
Sep 10, 20185.585.725.005.005.007,500
Sep 07, 20185.695.755.375.375.374,200
Sep 06, 20185.955.955.565.565.562,000
Sep 05, 20185.775.955.735.955.9520,400
Sep 04, 20185.515.695.385.645.648,100
Aug 31, 20185.555.555.535.535.53700
Aug 30, 20185.605.645.405.535.533,500
Aug 29, 20185.445.655.365.655.657,000
Aug 28, 20185.445.495.255.495.495,000
Aug 27, 20185.255.395.035.395.396,700
Aug 24, 20185.325.335.165.315.311,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...