TENX - Tenax Therapeutics, Inc.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 20186.886.906.686.856.852,600
Jul 19, 20186.846.906.756.886.884,800
Jul 18, 20186.946.946.556.916.913,300
Jul 17, 20186.626.946.566.946.945,000
Jul 16, 20186.856.856.456.456.457,100
Jul 13, 20186.776.776.426.566.563,100
Jul 12, 20186.607.206.606.836.8331,100
Jul 11, 20186.586.896.586.836.8335,200
Jul 10, 20186.506.576.506.556.552,500
Jul 09, 20186.506.556.376.376.375,000
Jul 06, 20186.456.626.436.436.432,600
Jul 05, 20186.476.656.386.526.524,600
Jul 03, 20186.176.736.146.336.3333,600
Jul 02, 20186.346.356.116.226.228,000
Jun 29, 20186.186.316.186.316.314,600
Jun 28, 20186.226.346.126.226.228,600
Jun 27, 20186.346.346.106.116.118,800
Jun 26, 20186.306.406.136.396.399,900
Jun 25, 20186.426.426.156.336.334,200
Jun 22, 20186.496.496.356.416.416,000
Jun 21, 20186.336.606.286.396.3915,900
Jun 20, 20186.356.436.266.356.357,900
Jun 19, 20186.356.356.286.346.343,600
Jun 18, 20186.386.456.236.416.419,000
Jun 15, 20186.226.556.226.286.2813,100
Jun 14, 20186.306.585.966.236.2314,300
Jun 13, 20186.546.546.106.146.1412,400
Jun 12, 20186.376.636.316.636.635,900
Jun 11, 20186.366.476.166.296.296,600
Jun 08, 20186.426.526.126.276.2710,100
Jun 07, 20186.676.676.316.316.3115,800
Jun 06, 20186.246.806.246.556.5578,300
Jun 05, 20186.216.356.136.306.3033,700
Jun 04, 20186.186.346.136.246.2422,300
Jun 01, 20186.166.356.006.106.1028,300
May 31, 20186.026.165.916.106.1024,900
May 30, 20186.246.285.795.975.9718,700
May 29, 20186.056.296.056.216.2148,200
May 25, 20186.016.185.936.026.0222,200
May 24, 20185.996.045.906.016.0113,600
May 23, 20185.886.005.885.965.968,600
May 22, 20185.876.085.855.925.928,500
May 21, 20186.156.155.725.835.8326,400
May 18, 20185.976.335.906.026.0224,200
May 17, 20186.056.455.896.036.03141,600
May 16, 20186.086.175.806.106.1035,100
May 15, 20186.106.336.106.236.2312,500
May 14, 20186.206.296.056.236.2313,300
May 11, 20186.246.246.026.126.1213,400
May 10, 20186.336.336.106.126.1210,800
May 09, 20186.516.516.106.246.2448,700
May 08, 20186.407.196.206.206.20149,500
May 07, 20186.486.556.356.366.3610,000
May 04, 20186.456.506.316.456.4512,400
May 03, 20186.616.726.366.396.3927,100
May 02, 20186.297.196.106.606.60282,200
May 01, 20186.166.306.056.196.1922,400
Apr 30, 20186.216.416.096.236.2316,100
Apr 27, 20186.126.396.036.226.2222,200
Apr 26, 20186.296.296.006.156.1529,800
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...