Historical Stock Prices

TENX 
$1.92
*  
0.02
1.03%
Get TENX Alerts
*Delayed - data as of Dec. 2, 2016  -  Find a broker to begin trading TENX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 02-SEP-2016 TO 02-DEC-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12/02/2016 1.9 1.99 1.87 1.92 99,744
12/01/2016 1.99 2.0513 1.89 1.94 335,018
11/30/2016 1.89 2.08 1.71 1.93 365,831
11/29/2016 1.78 1.89 1.76 1.88 146,941
11/28/2016 1.72 1.82 1.72 1.77 82,334
11/25/2016 1.75 1.76 1.66 1.74 56,417
11/23/2016 1.7 1.81 1.7 1.75 130,609
11/22/2016 1.5 1.7 1.5 1.68 86,416
11/21/2016 1.4 1.5867 1.365 1.5 176,907
11/18/2016 1.48 1.65 1.44 1.55 394,737
11/17/2016 1.36 1.49 1.34 1.44 169,323
11/16/2016 1.34 1.49 1.21 1.38 135,934
11/15/2016 1.45 1.46 1.27 1.32 424,002
11/14/2016 1.55 1.55 1.41 1.4322 106,119
11/11/2016 1.57 1.66 1.5 1.56 162,458
11/10/2016 1.48 1.58 1.46 1.57 54,137
11/09/2016 1.39 1.51 1.39 1.49 109,270
11/08/2016 1.38 1.4 1.3406 1.38 41,972
11/07/2016 1.42 1.45 1.37 1.37 58,451
11/04/2016 1.42 1.49 1.42 1.42 134,513
11/03/2016 1.55 1.55 1.4 1.41 170,810
11/02/2016 1.56 1.58 1.51 1.51 51,993
11/01/2016 1.6 1.642 1.5 1.5586 110,410
10/31/2016 1.6 1.63 1.54 1.59 80,111
10/28/2016 1.72 1.77 1.58 1.6038 172,804
10/27/2016 1.8 1.85 1.72 1.73 57,759
10/26/2016 1.8214 1.85 1.81 1.8114 31,295
10/25/2016 1.88 1.88 1.81 1.84 37,662
10/24/2016 1.9 1.92 1.8128 1.89 20,896
10/21/2016 1.87 1.94 1.85 1.87 45,909
10/20/2016 1.81 1.91 1.77 1.89 75,306
10/19/2016 1.91 1.91 1.75 1.83 147,852
10/18/2016 1.99 2 1.85 1.88 85,715
10/17/2016 1.98 1.98 1.93 1.97 25,805
10/14/2016 1.95 2 1.95 1.99 20,531
10/13/2016 2.03 2.05 1.92 1.94 85,108
10/12/2016 2.07 2.09 2.02 2.06 47,036
10/11/2016 2.02 2.1 2.0135 2.09 51,772
10/10/2016 2.1602 2.1602 2 2 118,365
10/07/2016 2.15 2.209 2.1 2.18 101,199
10/06/2016 2.05 2.18 2.05 2.15 211,495
10/05/2016 2.39 2.4285 2.04 2.11 1,220,166
10/04/2016 2.29 2.4 2.29 2.39 110,304
10/03/2016 2.33 2.33 2.29 2.3 12,766
09/30/2016 2.33 2.37 2.26 2.315 30,196
09/29/2016 2.3 2.355 2.3 2.3174 6,883
09/28/2016 2.35 2.4 2.29 2.33 44,554
09/27/2016 2.35 2.39 2.35 2.39 24,755
09/26/2016 2.36 2.39 2.3 2.3781 146,957
09/23/2016 2.37 2.4 2.33 2.39 28,186
09/22/2016 2.36 2.4 2.32 2.37 54,066
09/21/2016 2.47 2.51 2.36 2.36 57,707
09/20/2016 2.4999 2.4999 2.44 2.4445 25,276
09/19/2016 2.45 2.54 2.43 2.46 29,089
09/16/2016 2.3701 2.49 2.3701 2.44 27,638
09/15/2016 2.28 2.46 2.27 2.42 165,388
09/14/2016 2.29 2.3 2.25 2.25 33,946
09/13/2016 2.22 2.29 2.22 2.24 7,095
09/12/2016 2.24 2.35 2.2055 2.2499 39,865
09/09/2016 2.34 2.34 2.16 2.19 54,838
09/08/2016 2.33 2.36 2.31 2.3403 4,573
09/07/2016 2.32 2.39 2.31 2.31 33,740
09/06/2016 2.31 2.39 2.31 2.32 29,566
09/02/2016 2.412 2.412 2.33 2.33 29,801
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?