home / stock / tenx / tenx quote
Last: | $3.49 |
---|---|
Change Percent: | -0.29% |
Open: | $3.61 |
Close: | $3.50 |
High: | $3.63 |
Low: | $3.48 |
Volume: | 5,340 |
Last Trade Date Time: | 04/24/2024 03:00:00 am |
Quotes are delayed by 15 to 20 minutes.
Last | Open | Close | High | Low | Volume | Date |
---|---|---|---|---|---|---|
$3.49 | $3.61 | $3.5 | $3.63 | $3.48 | 5,340 | 04-24-2024 |
$3.5 | $3.62 | $3.5 | $3.6545 | $3.5 | 11,828 | 04-23-2024 |
$3.56 | $3.54 | $3.56 | $3.66 | $3.54 | 18,606 | 04-22-2024 |
$3.63 | $3.571 | $3.63 | $3.7778 | $3.57 | 13,788 | 04-19-2024 |
$3.68 | $3.61 | $3.68 | $3.7102 | $3.55 | 21,704 | 04-18-2024 |
$3.59 | $3.6899 | $3.59 | $3.6899 | $3.5 | 25,972 | 04-17-2024 |
$3.61 | $3.57 | $3.61 | $3.8069 | $3.55 | 13,622 | 04-16-2024 |
$3.605 | $3.71 | $3.605 | $3.8 | $3.5301 | 34,007 | 04-15-2024 |
$3.76 | $3.86 | $3.76 | $3.97 | $3.7 | 22,461 | 04-12-2024 |
$3.87 | $3.84 | $3.87 | $4.0288 | $3.78 | 33,619 | 04-11-2024 |
$3.87 | $3.83 | $3.87 | $4.0696 | $3.83 | 13,855 | 04-10-2024 |
$3.9201 | $4.1 | $3.9201 | $4.18 | $3.86 | 50,639 | 04-09-2024 |
$3.97 | $3.8 | $3.97 | $3.97 | $3.73 | 26,033 | 04-08-2024 |
$3.82 | $3.81 | $3.82 | $3.96 | $3.66 | 49,422 | 04-05-2024 |
$3.82 | $4.11 | $3.82 | $4.11 | $3.82 | 50,551 | 04-04-2024 |
$4.11 | $3.96 | $4.11 | $4.249 | $3.91 | 52,698 | 04-03-2024 |
$3.87 | $3.8713 | $3.87 | $3.9741 | $3.8601 | 25,821 | 04-02-2024 |
$3.82 | $4.15 | $3.82 | $4.2289 | $3.79 | 136,187 | 04-01-2024 |
$4.24 | $3.94 | $4.24 | $4.25 | $3.86 | 208,497 | 03-29-2024 |
$4.24 | $3.94 | $4.24 | $4.25 | $3.86 | 208,497 | 03-28-2024 |
News, Short Squeeze, Breakout and More Instantly...
Tenax Therapeutics Inc. Company Name:
TENX Stock Symbol:
NASDAQ Market:
Tenax Therapeutics Inc. Website:
Shares of Alcoa Corporation (NYSE: AA) rose sharply in today’s pre-market trading after the company reported better-than-expected sales for ...
Panel of renowned cardiologists, all globally recognized experts in heart failure, will discuss the unmet medical need in pulmonary hypertension d...