TENX Quote, Trading Chart, Tenax Therapeutics Inc.

home / stock / tenx / tenx quote

Stock Information
Company Name: Tenax Therapeutics Inc.
Stock Symbol: TENX
Market: NASDAQ
Website: tenaxthera.com
Menu
TENX TENX Quote TENX Short TENX News TENX Articles TENX Message Board
Get TENX Alerts

News, Short Squeeze, Breakout and More Instantly...
TENX Quote
Last:$3.37
Change Percent:2.05%
Open:$3.35
Previous Close:$3.37
High:$3.4121
Low:$3.31
Volume:3,049
Last Trade Date Time:07/22/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
TENX Chart
Last Twenty Trading Days
Date:2024-07-22
Open:$3.35
Close:$3.37
High:$3.4121
Low:$3.31
Volume:3,049
Date:2024-07-19
Open:$3.34
Close:$3.42
High:$3.42
Low:$3.2939
Volume:7,644
Date:2024-07-18
Open:$3.38
Close:$3.32
High:$3.38
Low:$3.275
Volume:11,322
Date:2024-07-17
Open:$3.42
Close:$3.36
High:$3.45
Low:$3.36
Volume:19,399
Date:2024-07-16
Open:$3.35
Close:$3.43
High:$3.43
Low:$3.35
Volume:12,503
Date:2024-07-15
Open:$3.41
Close:$3.36
High:$3.4392
Low:$3.3501
Volume:10,145
Date:2024-07-12
Open:$3.3544
Close:$3.3433
High:$3.4908
Low:$3.34
Volume:5,513
Date:2024-07-11
Open:$3.41
Close:$3.4
High:$3.49
Low:$3.3323
Volume:42,026
Date:2024-07-10
Open:$3.15
Close:$3.3301
High:$3.4395
Low:$3.0501
Volume:33,530
Date:2024-07-09
Open:$3.12
Close:$3.19
High:$3.19
Low:$3.11
Volume:7,357
Date:2024-07-08
Open:$3.12
Close:$3.17
High:$3.17
Low:$3.05
Volume:13,507
Date:2024-07-05
Open:$3.21
Close:$3.17
High:$3.21
Low:$3.0101
Volume:7,973
Date:2024-07-04
Open:$3.134
Close:$3.18
High:$3.183
Low:$3.0107
Volume:4,589
Date:2024-07-03
Open:$3.134
Close:$3.18
High:$3.183
Low:$3.0107
Volume:4,589
Date:2024-07-02
Open:$2.9633
Close:$3.17
High:$3.2925
Low:$2.9633
Volume:54,984
Date:2024-07-01
Open:$2.9723
Close:$3
High:$3.0599
Low:$2.9501
Volume:16,485
Date:2024-06-28
Open:$2.92
Close:$3.0148
High:$3.12
Low:$2.92
Volume:4,161
Date:2024-06-27
Open:$3.09
Close:$2.98
High:$3.1495
Low:$2.95
Volume:24,130
Date:2024-06-26
Open:$3.12
Close:$3.13
High:$3.21
Low:$3.1
Volume:30,353
Date:2024-06-25
Open:$3.0547
Close:$3.21
High:$3.2319
Low:$3.05
Volume:23,962