TENX - Tenax Therapeutics, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20186.506.686.136.336.3349,600
Apr 24, 20186.507.026.326.526.52225,900
Apr 23, 20186.126.456.106.376.3770,000
Apr 20, 20186.186.396.056.126.1218,300
Apr 19, 20186.306.436.076.196.1951,900
Apr 18, 20186.306.456.156.316.3123,600
Apr 17, 20186.566.566.156.216.2143,900
Apr 16, 20186.306.406.036.386.3828,500
Apr 13, 20186.606.686.086.286.2837,100
Apr 12, 20186.816.816.496.596.5928,300
Apr 11, 20186.886.956.416.696.6930,700
Apr 10, 20187.237.246.856.956.9564,700
Apr 09, 20187.767.787.037.117.11157,900
Apr 06, 20187.587.997.217.677.67135,400
Apr 05, 20187.639.317.507.687.681,246,600
Apr 04, 201810.0011.927.687.797.797,173,900
Apr 03, 20185.335.565.245.325.3214,100
Apr 02, 20185.435.605.165.235.2317,000
Mar 29, 20185.605.885.325.475.4799,100
Mar 28, 20185.565.975.135.425.4221,400
Mar 27, 20186.036.245.355.525.5249,900
Mar 26, 20186.216.246.006.036.0352,100
Mar 23, 20187.077.076.106.246.2472,800
Mar 22, 20187.637.767.007.077.0761,100
Mar 21, 20187.537.767.537.677.6735,000
Mar 20, 20187.557.897.507.537.5348,400
Mar 19, 20187.667.837.517.537.5333,400
Mar 16, 20187.777.987.507.697.6982,000
Mar 15, 20187.788.147.617.797.7990,600
Mar 14, 20188.428.427.767.767.76158,700
Mar 13, 20187.639.007.638.198.19310,700
Mar 12, 20187.639.087.438.268.26605,100
Mar 09, 20187.327.857.117.637.63180,100
Mar 08, 20187.707.917.257.327.32212,400
Mar 07, 20187.578.507.317.597.59606,600
Mar 06, 20187.727.776.527.647.64338,400
Mar 05, 20187.569.427.257.817.81732,200
Mar 02, 201810.0010.247.207.707.70857,600
Mar 01, 20184.5112.634.4110.6010.607,251,400
Feb 28, 20185.075.074.424.644.6433,200
Feb 27, 20185.135.764.854.984.9846,700
Feb 26, 20184.896.344.495.025.02157,300
Feb 26, 20181/20 Stock Split
Feb 23, 20185.445.804.444.984.9881,700
Feb 22, 20186.806.806.406.706.705,900
Feb 21, 20186.806.806.466.686.686,500
Feb 20, 20186.866.906.426.806.805,600
Feb 16, 20187.207.206.786.886.8811,000
Feb 15, 20186.807.206.806.986.9811,700
Feb 14, 20186.606.966.406.766.7618,000
Feb 13, 20186.286.606.206.526.527,800
Feb 12, 20186.606.606.106.306.308,900
Feb 09, 20186.646.906.426.606.6015,600
Feb 08, 20186.707.006.426.566.5612,500
Feb 07, 20186.406.746.206.706.7011,200
Feb 06, 20186.606.806.086.406.4043,800
Feb 05, 20186.206.606.106.406.4024,200
Feb 02, 20186.486.786.206.346.3410,500
Feb 01, 20186.686.806.206.506.5017,200
Jan 31, 20186.466.786.406.546.5414,800
Jan 30, 20187.007.006.006.406.4030,600
Jan 29, 20187.207.266.807.007.0015,600
Jan 26, 20187.327.327.107.247.2412,900
Jan 25, 20187.407.407.027.327.3217,600
Jan 24, 20187.427.607.207.307.3013,400
Jan 23, 20187.428.007.327.387.3858,600
Jan 22, 20187.207.427.147.367.3620,300
Jan 19, 20187.207.387.007.307.3010,200
Jan 18, 20187.507.607.027.227.2214,800
Jan 17, 20187.727.727.207.507.5020,300
Jan 16, 20189.009.006.407.347.3477,500
Jan 12, 20188.308.588.108.388.3811,000
Jan 11, 20188.308.368.048.208.2013,100
Jan 10, 20188.929.047.848.008.0038,100
Jan 09, 20189.269.408.588.908.9017,700
Jan 08, 20189.249.609.129.229.224,700
Jan 05, 20189.229.949.089.409.406,900
Jan 04, 20189.589.989.049.409.409,700
Jan 03, 20189.0410.009.049.449.4410,700
Jan 02, 201810.0010.008.608.968.9614,800
Dec 29, 20179.9010.549.269.809.8012,600
Dec 28, 201711.6011.809.6210.2010.2025,700
Dec 27, 201710.0411.209.8211.0411.0459,700
Dec 26, 20179.8010.169.6210.0010.009,500
Dec 22, 20179.4010.069.2010.0010.0020,600
Dec 21, 20179.489.949.009.429.4219,600
Dec 20, 20178.669.608.209.469.4614,000
Dec 19, 20178.809.168.808.808.8022,200
Dec 18, 20178.609.008.608.948.9419,800
Dec 15, 20178.388.808.248.608.607,500
Dec 14, 20177.828.807.628.588.5840,900
Dec 13, 20177.448.007.408.008.0013,400
Dec 12, 20177.407.807.407.607.606,200
Dec 11, 20177.607.807.407.407.404,800
Dec 08, 20177.408.207.347.607.6023,200
Dec 07, 20177.287.607.027.347.347,100
Dec 06, 20177.747.947.287.287.2811,900
Dec 05, 20177.708.067.607.707.7022,400
Dec 04, 20178.008.007.607.767.766,300
Dec 01, 20178.208.407.628.008.0014,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...