Quantcast

Tenax Therapeutics, Inc. Common Stock Historical Stock Prices

TENX 
$5.31
*  
0.10
1.85%
Get TENX Alerts
*Delayed - data as of Sep. 24, 2018  -  Find a broker to begin trading TENX now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    TENX After Hours
 
 
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 21-JUN-2018 TO 21-SEP-2018

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.
16:00 5.55 5.56 5.24 5.31 4,674
09/21/2018 5.75 5.75 5.38 5.41 5,598
09/20/2018 5.08 5.76 5.08 5.74 23,381
09/19/2018 5.1684 5.29 5.01 5.01 4,737
09/18/2018 5.16 5.3969 5.16 5.3969 1,631
09/17/2018 5.19 5.762 5.12 5.12 7,484
09/14/2018 5.099 5.74 5 5 8,023
09/13/2018 5.26 5.585 5.01 5.17 12,148
09/12/2018 5.12 5.51 5 5.1 6,593
09/11/2018 5.32 5.32 5.2 5.2 800
09/10/2018 5.58 5.7205 5 5 7,452
09/07/2018 5.69 5.75 5.37 5.37 3,234
09/06/2018 5.95 5.95 5.56 5.56 1,965
09/05/2018 5.77 5.95 5.73 5.95 20,378
09/04/2018 5.51 5.69 5.38 5.64 8,142
08/31/2018 5.55 5.55 5.53 5.53 707
08/30/2018 5.6 5.64 5.4 5.53 2,580
08/29/2018 5.44 5.65 5.36 5.65 7,011
08/28/2018 5.44 5.49 5.25 5.49 5,029
08/27/2018 5.25 5.39 5.0301 5.39 6,712
08/24/2018 5.32 5.33 5.1624 5.31 1,541
08/23/2018 5.19 5.37 5.19 5.28 4,169
08/22/2018 5.011 5.4 5.011 5.4 1,393
08/21/2018 5.36 5.399 5.21 5.38 4,410
08/20/2018 5.37 5.37 5.17 5.34 3,274
08/17/2018 5.12 5.39 5.12 5.39 4,662
08/16/2018 5.23 5.55 5 5.1 19,187
08/15/2018 5.8838 5.948 5.2 5.23 21,724
08/14/2018 6.2733 6.2956 5.75 5.8681 5,355
08/13/2018 6.12 6.4787 6.01 6.1 6,754
08/10/2018 6.15 6.2257 5.9633 6.05 15,565
08/09/2018 6.3 6.38 6.15 6.15 5,664
08/08/2018 6.362 6.49 6.3 6.3 3,351
08/07/2018 6.27 6.4534 6.25 6.28 2,190
08/06/2018 6.42 6.42 6.2 6.21 22,064
08/03/2018 6.4213 6.55 6.4124 6.49 2,606
08/02/2018 6.39 6.6378 6.3 6.4 8,226
08/01/2018 6.33 6.33 6.26 6.32 4,386
07/31/2018 6.495 6.495 6.3 6.3 8,422
07/30/2018 6.85 6.85 6.33 6.33 4,505
07/27/2018 6.59 6.84 6.33 6.36 6,754
07/26/2018 6.62 6.62 6.62 6.62 589
07/25/2018 6.4883 6.7692 6.4 6.63 6,962
07/24/2018 6.85 6.85 6.25 6.25 18,680
07/23/2018 6.65 6.9 6.65 6.74 4,112
07/20/2018 6.88 6.9 6.675 6.85 2,617
07/19/2018 6.84 6.9 6.752 6.88 4,798
07/18/2018 6.94 6.94 6.55 6.91 3,313
07/17/2018 6.62 6.94 6.564 6.94 4,998
07/16/2018 6.85 6.85 6.45 6.45 7,128
07/13/2018 6.77 6.77 6.42 6.56 3,144
07/12/2018 6.6 7.2 6.6 6.83 31,125
07/11/2018 6.58 6.89 6.58 6.83 34,743
07/10/2018 6.5 6.57 6.5 6.5465 2,507
07/09/2018 6.5 6.5531 6.37 6.37 5,001
07/06/2018 6.445 6.62 6.43 6.43 2,569
07/05/2018 6.47 6.65 6.3777 6.52 4,615
07/03/2018 6.17 6.73 6.14 6.33 33,642
07/02/2018 6.34 6.35 6.11 6.22 8,040
06/29/2018 6.18 6.31 6.18 6.31 3,632
06/28/2018 6.22 6.34 6.12 6.22 8,627
06/27/2018 6.34 6.34 6.1 6.11 8,783
06/26/2018 6.3 6.4 6.13 6.39 9,893
06/25/2018 6.42 6.42 6.15 6.33 4,195
06/22/2018 6.49 6.49 6.35 6.41 6,040
06/21/2018 6.33 6.6 6.2769 6.39 15,910
*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?

Smart Portfolio