Free Trial

Tenax Therapeutics (TENX) Stock Chart & Stock Price History

Tenax Therapeutics logo
$4.80 +0.03 (+0.63%)
(As of 10:02 AM ET)

Tenax Therapeutics Stock Price Performance

5 Day
Performance
-1.44%
1 Month
Performance
+18.52%
3 Month
Performance
+13.74%
6 Month
Performance
+30.79%
Year-To-Date
Performance
-78.15%
1 Year
Performance
-83.37%
Receive TENX Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Tenax Therapeutics and its competitors with MarketBeat's FREE daily newsletter.

TENX Stock Chart for Thursday, November, 21, 2024

Tenax Therapeutics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
11/20/2024$4.86$4.77
-1.85%
$4.98$4.7715,152 shs$16.27 million
11/19/2024$4.83$4.86
+0.62%
$4.99$4.8037,828 shs$16.57 million
11/18/2024$4.87$4.83
-0.82%
$5.00$4.8124,121 shs$16.47 million
11/15/2024$4.94$4.87
-1.42%
$5.00$4.8644,283 shs$16.61 million
11/14/2024$4.75$4.94
+4.00%
$5.00$4.76110,104 shs$16.85 million
11/13/2024$4.90$4.75
-3.06%
$4.99$4.50232,476 shs$16.20 million
11/12/2024$4.93$4.90
-0.61%
$4.99$4.8052,965 shs$16.70 million
11/11/2024$4.74$4.93
+4.01%
$5.09$4.7157,291 shs$16.81 million
11/08/2024$4.81$4.74
-1.46%
$4.82$4.6617,093 shs$15.72 million
11/07/2024$4.61$4.81
+4.34%
$4.82$4.5943,324 shs$16.40 million
11/06/2024$4.56$4.61
+1.10%
$4.69$4.4843,870 shs$15.72 million
11/05/2024$4.47$4.56
+2.01%
$4.67$4.4514,781 shs$15.55 million
11/04/2024$4.49$4.47
-0.33%
$4.68$4.4649,704 shs$15.24 million
11/01/2024$4.39$4.49
+2.28%
$4.53$4.3518,867 shs$15.31 million
10/31/2024$4.30$4.39
+2.09%
$4.47$4.3228,978 shs$14.97 million
10/30/2024$4.59$4.30
-6.32%
$4.63$4.3061,114 shs$14.66 million
10/29/2024$4.87$4.59
-5.75%
$5.00$4.3075,871 shs$15.65 million
10/28/2024$4.75$4.87
+2.53%
$5.17$4.7694,870 shs$16.61 million
10/25/2024$4.78$4.75
-0.63%
$5.60$4.75330,496 shs$16.20 million
10/24/2024$4.32$4.78
+10.65%
$5.23$4.37419,999 shs$9.36 million
10/23/2024$4.36$4.32
-0.92%
$4.41$4.2251,029 shs$14.73 million
10/22/2024$4.05$4.36
+7.65%
$4.50$4.04124,354 shs$8.54 million
10/21/2024$3.95$4.05
+2.53%
$4.18$3.9049,508 shs$7.93 million


This page (NASDAQ:TENX) was last updated on 11/21/2024 by MarketBeat.com Staff
From Our Partners