Tenax Therapeutics Inc (TENX) Historical Stock Data
5.61 ↑0.05 (0.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TENX is up 0.40% a day on average. There have been 18 days where Tenax Therapeutics Inc closed green and 12 days where TENX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 5.47 | 5.61 | ↑$0.14 (2.56%) | 5.39 | 5.78 | 21.11K |
| 2024-12-19 | 5.50 | 5.56 | ↑$0.06 (1.09%) | 5.42 | 5.58 | 11.58K |
| 2024-12-18 | 5.70 | 5.52 | ↓$0.18 (-3.16%) | 5.50 | 5.80 | 58.90K |
| 2024-12-17 | 5.77 | 5.81 | ↑$0.04 (0.69%) | 5.60 | 6.01 | 11.58K |
| 2024-12-16 | 5.81 | 5.84 | ↑$0.03 (0.52%) | 5.76 | 5.96 | 22.31K |
| 2024-12-13 | 5.91 | 5.88 | ↓$0.03 (-0.51%) | 5.70 | 5.91 | 9.47K |
| 2024-12-12 | 5.95 | 5.88 | ↓$0.07 (-1.18%) | 5.78 | 6.11 | 32.64K |
| 2024-12-11 | 6.05 | 6.01 | ↓$0.04 (-0.74%) | 5.88 | 6.20 | 33.20K |
| 2024-12-10 | 5.51 | 5.94 | ↑$0.43 (7.80%) | 5.51 | 6.03 | 58.26K |
| 2024-12-09 | 6.23 | 5.65 | ↓$0.59 (-9.39%) | 5.52 | 6.23 | 52.65K |
| 2024-12-06 | 6.00 | 6.00 | ↑$0.00 (0.00%) | 5.76 | 6.09 | 66.98K |
| 2024-12-05 | 6.29 | 5.89 | ↓$0.40 (-6.36%) | 5.70 | 6.60 | 134.25K |
| 2024-12-04 | 6.04 | 6.30 | ↑$0.26 (4.30%) | 6.03 | 7.20 | 212.06K |
| 2024-12-03 | 5.70 | 6.04 | ↑$0.34 (5.96%) | 5.70 | 6.32 | 128.28K |
| 2024-12-02 | 5.38 | 5.72 | ↑$0.34 (6.32%) | 5.28 | 5.72 | 103.33K |
| 2024-11-29 | 5.25 | 5.36 | ↑$0.11 (2.10%) | 5.16 | 5.36 | 116.49K |
| 2024-11-27 | 5.25 | 5.33 | ↑$0.08 (1.52%) | 5.17 | 5.34 | 103.98K |
| 2024-11-26 | 5.06 | 5.17 | ↑$0.11 (2.17%) | 5.02 | 5.25 | 30.84K |
| 2024-11-25 | 4.94 | 5.06 | ↑$0.12 (2.43%) | 4.93 | 5.10 | 93.29K |
| 2024-11-22 | 4.88 | 4.92 | ↑$0.04 (0.82%) | 4.68 | 4.93 | 55.95K |
| 2024-11-21 | 4.79 | 4.85 | ↑$0.06 (1.25%) | 4.65 | 4.96 | 36.43K |
| 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 |
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.