TENX - TENAX THERAPEUTICS, INC.
IEX Last Trade
6.17
-0.210 -3.404%
Share volume: 600
Last Updated: Fri 27 Dec 2024 08:25:46 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
0.25%
PREVIOUS CLOSE
CHG
CHG%
$6.38
-0.21
-3.29%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/26/2024 | $5.65 | $5.65 | $5.73 | $5.73 | $5.54 | $5.54 | $5.73 | $5.73 | 16,265 | $16,262.00 |
| 12/24/2024 | $5.66 | $5.66 | $5.66 | $5.66 | $5.44 | $5.44 | $5.65 | $5.65 | 2,897 | $2,890.00 |
| 12/23/2024 | $5.67 | $5.67 | $5.67 | $5.67 | $5.47 | $5.47 | $5.49 | $5.49 | 4,419 | $4,419.00 |
| 12/20/2024 | $5.47 | $5.47 | $5.78 | $5.78 | $5.39 | $5.39 | $5.61 | $5.61 | 21,110 | $20,795.00 |
| 12/19/2024 | $5.50 | $5.50 | $5.58 | $5.58 | $5.42 | $5.42 | $5.56 | $5.56 | 11,578 | $11,578.00 |
| 12/18/2024 | $5.70 | $5.70 | $5.80 | $5.80 | $5.50 | $5.50 | $5.52 | $5.52 | 58,904 | $58,904.00 |
| 12/17/2024 | $5.77 | $5.77 | $6.01 | $6.01 | $5.60 | $5.60 | $5.81 | $5.81 | 11,689 | $11,689.00 |
| 12/16/2024 | $5.81 | $5.81 | $5.96 | $5.96 | $5.76 | $5.76 | $5.84 | $5.84 | 22,308 | $22,308.00 |