TENX - Tenax Therapeutics, Inc.

NasdaqCM - NasdaqCM Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Aug 23, 20185.195.375.195.285.284,200
Aug 22, 20185.015.405.015.405.401,400
Aug 21, 20185.365.405.215.385.384,400
Aug 20, 20185.375.375.175.345.343,300
Aug 17, 20185.125.395.125.395.394,700
Aug 16, 20185.235.555.005.105.1019,200
Aug 15, 20185.885.955.205.235.2321,700
Aug 14, 20186.276.305.755.875.875,400
Aug 13, 20186.126.486.016.106.106,800
Aug 10, 20186.156.235.966.056.0515,600
Aug 09, 20186.306.386.156.156.155,600
Aug 08, 20186.366.496.306.306.303,400
Aug 07, 20186.276.456.256.286.282,200
Aug 06, 20186.426.426.206.216.2122,000
Aug 03, 20186.426.556.416.496.492,600
Aug 02, 20186.396.646.306.406.408,200
Aug 01, 20186.336.336.326.326.324,400
Jul 31, 20186.496.496.306.306.308,400
Jul 30, 20186.856.856.336.336.334,500
Jul 27, 20186.596.846.336.366.367,500
Jul 26, 20186.626.626.626.626.62600
Jul 25, 20186.496.776.406.636.637,000
Jul 24, 20186.856.856.256.256.2518,700
Jul 23, 20186.656.906.656.746.744,100
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...