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:$3.549
Change Percent:-2.54%
Open:$3.64
Previous Close:$3.549
High:$3.64
Low:$3.52
Volume:12,794
Last Trade Date Time:05/17/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
TENX Chart
Last Twenty Trading Days
Date:2024-05-17
Open:$3.64
Close:$3.549
High:$3.64
Low:$3.52
Volume:12,794
Date:2024-05-16
Open:$3.6
Close:$3.55
High:$3.6949
Low:$3.54
Volume:32,088
Date:2024-05-15
Open:$3.61
Close:$3.59
High:$3.61
Low:$3.49
Volume:24,168
Date:2024-05-14
Open:$3.44
Close:$3.47
High:$3.63
Low:$3.44
Volume:52,885
Date:2024-05-13
Open:$3.51
Close:$3.55
High:$3.65
Low:$3.51
Volume:26,112
Date:2024-05-10
Open:$3.64
Close:$3.585
High:$3.68
Low:$3.47
Volume:10,478
Date:2024-05-09
Open:$3.64
Close:$3.57
High:$3.64
Low:$3.55
Volume:12,452
Date:2024-05-08
Open:$3.57
Close:$3.55
High:$3.6345
Low:$3.5
Volume:11,490
Date:2024-05-07
Open:$3.77
Close:$3.53
High:$3.77
Low:$3.45
Volume:44,631
Date:2024-05-06
Open:$3.9
Close:$3.71
High:$3.9
Low:$3.65
Volume:21,848
Date:2024-05-03
Open:$3.7884
Close:$3.84
High:$3.86
Low:$3.78
Volume:13,798
Date:2024-05-02
Open:$3.9
Close:$3.79
High:$3.97
Low:$3.7201
Volume:17,476
Date:2024-05-01
Open:$3.8
Close:$3.9
High:$3.977
Low:$3.8
Volume:38,428
Date:2024-04-30
Open:$3.7
Close:$3.9
High:$4.17
Low:$3.7
Volume:210,921
Date:2024-04-29
Open:$3.55
Close:$3.67
High:$3.74
Low:$3.5
Volume:102,673
Date:2024-04-26
Open:$3.5055
Close:$3.48
High:$3.5694
Low:$3.47
Volume:16,887
Date:2024-04-25
Open:$3.5
Close:$3.6
High:$3.6
Low:$3.47
Volume:11,306
Date:2024-04-24
Open:$3.61
Close:$3.56
High:$3.63
Low:$3.48
Volume:7,881
Date:2024-04-23
Open:$3.62
Close:$3.5
High:$3.6545
Low:$3.5
Volume:11,828
Date:2024-04-22
Open:$3.54
Close:$3.56
High:$3.66
Low:$3.54
Volume:18,606