Tenax Therapeutics Inc (TENX) Historical Stock Data
4.77 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TENX is up 0.44% a day on average. There have been 16 days where Tenax Therapeutics Inc closed green and 14 days where TENX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 4.86 | 4.77 | ↓$0.09 (-1.85%) | 4.77 | 4.98 | 15.15K |
| 2024-11-19 | 4.83 | 4.86 | ↑$0.03 (0.62%) | 4.80 | 4.99 | 37.85K |
| 2024-11-18 | 4.86 | 4.83 | ↓$0.03 (-0.62%) | 4.81 | 5.00 | 24.22K |
| 2024-11-15 | 5.00 | 4.87 | ↓$0.13 (-2.60%) | 4.86 | 5.00 | 44.85K |
| 2024-11-14 | 4.85 | 4.94 | ↑$0.09 (1.86%) | 4.76 | 5.00 | 110.15K |
| 2024-11-13 | 4.99 | 4.75 | ↓$0.24 (-4.81%) | 4.50 | 4.99 | 232.50K |
| 2024-11-12 | 4.99 | 4.90 | ↓$0.09 (-1.80%) | 4.81 | 4.99 | 53.07K |
| 2024-11-11 | 4.78 | 5.00 | ↑$0.22 (4.55%) | 4.68 | 5.09 | 57.31K |
| 2024-11-08 | 4.82 | 4.74 | ↓$0.08 (-1.66%) | 4.66 | 4.82 | 17.11K |
| 2024-11-07 | 4.65 | 4.81 | ↑$0.16 (3.44%) | 4.64 | 4.82 | 43.33K |
| 2024-11-06 | 4.56 | 4.61 | ↑$0.05 (1.10%) | 4.48 | 4.69 | 44.09K |
| 2024-11-05 | 4.45 | 4.56 | ↑$0.11 (2.38%) | 4.45 | 4.67 | 14.98K |
| 2024-11-04 | 4.53 | 4.47 | ↓$0.06 (-1.32%) | 4.46 | 4.68 | 49.76K |
| 2024-11-01 | 4.39 | 4.49 | ↑$0.10 (2.28%) | 4.34 | 4.53 | 18.87K |
| 2024-10-31 | 4.40 | 4.39 | ↓$0.01 (-0.23%) | 4.32 | 4.47 | 29.08K |
| 2024-10-30 | 4.52 | 4.30 | ↓$0.22 (-4.87%) | 4.30 | 4.63 | 61.65K |
| 2024-10-29 | 4.92 | 4.59 | ↓$0.33 (-6.71%) | 4.30 | 5.00 | 76.18K |
| 2024-10-28 | 4.76 | 4.87 | ↑$0.11 (2.31%) | 4.76 | 5.17 | 94.88K |
| 2024-10-25 | 5.03 | 4.75 | ↓$0.28 (-5.57%) | 4.75 | 5.60 | 330.51K |
| 2024-10-24 | 4.44 | 4.78 | ↑$0.34 (7.66%) | 4.37 | 5.23 | 428.60K |
| 2024-10-23 | 4.40 | 4.32 | ↓$0.08 (-1.82%) | 4.22 | 4.41 | 51.04K |
| 2024-10-22 | 4.04 | 4.36 | ↑$0.32 (7.92%) | 4.04 | 4.50 | 125.35K |
| 2024-10-21 | 3.95 | 4.05 | ↑$0.10 (2.53%) | 3.90 | 4.18 | 49.55K |
| 2024-10-18 | 3.88 | 3.95 | ↑$0.07 (1.80%) | 3.85 | 3.95 | 43.18K |
| 2024-10-17 | 3.81 | 3.90 | ↑$0.09 (2.36%) | 3.80 | 3.90 | 19.60K |
| 2024-10-16 | 3.65 | 3.80 | ↑$0.15 (4.11%) | 3.65 | 3.95 | 56.38K |
| 2024-10-15 | 3.88 | 3.65 | ↓$0.23 (-5.93%) | 3.61 | 3.88 | 33.86K |
| 2024-10-14 | 3.56 | 3.79 | ↑$0.23 (6.46%) | 3.56 | 3.97 | 140.80K |
| 2024-10-11 | 3.44 | 3.37 | ↓$0.07 (-1.94%) | 3.30 | 3.52 | 24.58K |
| 2024-10-10 | 3.33 | 3.45 | ↑$0.12 (3.50%) | 3.33 | 3.50 | 8.80K |
Create an account or log in to view more rows.
$TENX lfg!!! So much movement ! Buy n hodl!
$TENX good times
$TENX my hands are made out of diamonds
$TENX one of the poorest performed stocks for a big name.
$TENX I can wait.
$TENX has just been halted from trading due to volatility.
$TENX has just been halted from trading due to volatility.
$TENX has just been halted from trading due to volatility.
$TENX has just been halted from trading due to volatility.
$TENX has just been halted from trading due to volatility.