Holen Sie sich die Stockscreener-App
5.80
3.33%
-0.20
Handel nachbörslich:
6.00
0.20
+3.45%
Tenax Therapeutics Inc-Aktien (TENX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-04 | $6.25 | $5.67 | $0.575 | 24,652.0 | -3.33% |
| 2025-04-03 | $6.37 | $5.92 | $0.45 | 60,888.0 | -4.76% |
| 2025-04-02 | $6.48 | $6.26 | $0.22 | 4,768.0 | -0.94% |
| 2025-04-01 | $6.43 | $6.29 | $0.1436 | 5,380.0 | -2.90% |
| 2025-03-31 | $6.59 | $6.17 | $0.42 | 15,061.0 | +0.92% |
| 2025-03-28 | $6.63 | $6.08 | $0.55 | 38,801.0 | +5.02% |
| 2025-03-27 | $6.76 | $6.00 | $0.76 | 8,316.0 | +0.78% |
| 2025-03-26 | $6.71 | $6.04 | $0.67 | 22,240.0 | -2.04% |
| 2025-03-25 | $6.41 | $6.16 | $0.25 | 4,168.0 | +0.97% |
| 2025-03-24 | $6.71 | $6.00 | $0.7148 | 51,927.0 | -5.63% |
| 2025-03-21 | $6.65 | $6.20 | $0.45 | 109,626.0 | +2.18% |
| 2025-03-20 | $6.51 | $6.26 | $0.2499 | 15,817.0 | +0.00% |
| 2025-03-19 | $6.59 | $6.20 | $0.39 | 4,632.0 | +2.88% |
| 2025-03-18 | $6.34 | $6.16 | $0.18 | 6,613.0 | +0.32% |
| 2025-03-17 | $6.39 | $6.15 | $0.2364 | 10,033.0 | -2.81% |
| 2025-03-14 | $6.52 | $6.10 | $0.4185 | 3,772.0 | +0.79% |
| 2025-03-13 | $6.55 | $6.14 | $0.4064 | 21,391.0 | -0.63% |
| 2025-03-12 | $6.40 | $6.08 | $0.32 | 1,918.0 | +3.39% |
| 2025-03-11 | $6.59 | $5.80 | $0.79 | 23,748.0 | +2.82% |
| 2025-03-10 | $6.33 | $6.01 | $0.32 | 12,542.0 | -2.75% |
| 2025-03-07 | $6.20 | $5.95 | $0.2493 | 17,892.0 | +4.03% |
| 2025-03-06 | $6.32 | $5.91 | $0.41 | 33,971.0 | -4.49% |
Tenax Therapeutics Inc-Aktien (TENX) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Tenax Therapeutics Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der TENX-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Tenax Therapeutics Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Tenax Therapeutics Inc-Aktien (TENX) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $6.48 | $5.67 | $0.81 | 120,340.0 | -11.45% |
| 2025-03 | $6.76 | $5.58 | $1.18 | 893,647.0 | +9.72% |
| 2025-02 | $7.89 | $5.68 | $2.21 | 960,061.0 | -0.50% |
| 2025-01 | $6.73 | $5.89 | $0.8353 | 561,263.0 | -3.07% |
Tenax Therapeutics Inc-Aktien (TENX) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $7.20 | $5.28 | $1.92 | 1,276,448.0 | +22.20% |
| 2024-11 | $5.36 | $4.34 | $1.02 | 1,197,200.0 | +22.10% |
| 2024-10 | $5.60 | $3.25 | $2.35 | 1,698,077.0 | +26.88% |
| 2024-09 | $4.01 | $3.35 | $0.658 | 613,942.0 | -13.28% |
| 2024-08 | $5.15 | $2.80 | $2.35 | 31,200,579.0 | +17.35% |
| 2024-07 | $3.55 | $2.95 | $0.5999 | 323,398.0 | +12.78% |
| 2024-06 | $3.60 | $2.77 | $0.83 | 394,328.0 | -12.87% |
| 2024-05 | $3.98 | $3.44 | $0.537 | 438,665.0 | -11.28% |
| 2024-04 | $4.25 | $3.47 | $0.779 | 945,748.0 | -8.02% |
| 2024-03 | $5.17 | $3.48 | $1.69 | 2,411,379.0 | -7.63% |
| 2024-02 | $21.46 | $3.77 | $17.69 | 18,294,783.0 | -64.92% |
| 2024-01 | $22.88 | $8.73 | $14.15 | 689,976.8 | -40.43% |
Tenax Therapeutics Inc-Aktien (TENX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $31.18 | $19.61 | $11.58 | 179,452.7 | -21.32% |
| 2023-11 | $61.20 | $12.08 | $49.12 | 5,334,862.7 | +88.14% |
| 2023-10 | $29.78 | $12.94 | $16.84 | 121,466.7 | -37.96% |
| 2023-09 | $29.60 | $22.24 | $7.36 | 56,242.7 | -14.55% |
| 2023-08 | $34.20 | $22.73 | $11.47 | 241,370.4 | +11.04% |
| 2023-07 | $29.60 | $23.20 | $6.40 | 93,687.6 | +5.03% |
| 2023-06 | $29.12 | $20.00 | $9.12 | 172,607.3 | -17.26% |
| 2023-05 | $35.20 | $22.57 | $12.63 | 301,374.7 | +12.26% |
| 2023-04 | $36.00 | $24.09 | $11.91 | 195,337.6 | -30.54% |
| 2023-03 | $64.40 | $36.16 | $28.24 | 2,377,299.0 | -31.62% |
| 2023-02 | $344.0 | $52.41 | $291.6 | 690,886.9 | -67.92% |
| 2023-01 | $236.0 | $152.5 | $83.52 | 108,365.2 | -4.85% |
3.01%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):