Holen Sie sich die Stockscreener-App
3.10
1.27%
-0.04
Vorhandelsmarkt:
3.10
Tenax Therapeutics Inc-Aktien (TENX) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-06-17 | $3.19 | $3.03 | $0.155 | 13,762.0 | -1.27% |
| 2024-06-14 | $3.32 | $3.08 | $0.24 | 19,388.0 | -1.88% |
| 2024-06-13 | $3.29 | $3.16 | $0.1307 | 17,193.0 | -2.44% |
| 2024-06-12 | $3.48 | $3.23 | $0.2495 | 56,272.0 | -4.09% |
| 2024-06-11 | $3.43 | $3.36 | $0.0676 | 16,101.0 | -0.29% |
| 2024-06-10 | $3.54 | $3.41 | $0.13 | 13,137.0 | -0.58% |
| 2024-06-07 | $3.54 | $3.45 | $0.09 | 10,514.0 | -2.27% |
| 2024-06-06 | $3.60 | $3.53 | $0.07 | 9,725.0 | -1.40% |
| 2024-06-05 | $3.60 | $3.48 | $0.1157 | 18,619.0 | +3.17% |
| 2024-06-04 | $3.58 | $3.46 | $0.1199 | 17,203.0 | -1.14% |
| 2024-06-03 | $3.51 | $3.43 | $0.08 | 19,499.0 | +1.45% |
| 2024-05-31 | $3.59 | $3.45 | $0.14 | 22,915.0 | -1.14% |
| 2024-05-30 | $3.60 | $3.46 | $0.14 | 9,221.0 | -0.99% |
| 2024-05-29 | $3.59 | $3.50 | $0.0908 | 12,707.0 | +1.00% |
| 2024-05-28 | $3.61 | $3.50 | $0.11 | 6,461.0 | -0.28% |
| 2024-05-24 | $3.63 | $3.50 | $0.1293 | 15,880.0 | -1.40% |
| 2024-05-23 | $3.74 | $3.52 | $0.22 | 19,037.0 | -1.66% |
| 2024-05-22 | $3.71 | $3.60 | $0.1056 | 8,201.0 | -1.36% |
| 2024-05-21 | $3.82 | $3.61 | $0.2142 | 14,329.0 | -2.65% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-06 | $3.60 | $3.03 | $0.57 | 225,175.0 | -10.40% |
| 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 | $18.98 | $0.2517 | $18.73 | 2,012,893.0 | +4,666% |
Tenax Therapeutics Inc-Aktien (TENX) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $0.3898 | $0.2451 | $0.1447 | 14,356,213.0 | -21.32% |
| 2023-11 | $0.765 | $0.151 | $0.614 | 426,789,015.0 | +88.14% |
| 2023-10 | $0.3722 | $0.1617 | $0.2105 | 9,717,333.0 | -37.96% |
| 2023-09 | $0.37 | $0.278 | $0.092 | 4,499,416.0 | -14.55% |
| 2023-08 | $0.4275 | $0.2841 | $0.1434 | 19,309,635.0 | +11.04% |
| 2023-07 | $0.37 | $0.29 | $0.08 | 7,495,008.0 | +5.03% |
| 2023-06 | $0.364 | $0.25 | $0.114 | 13,808,587.0 | -17.26% |
| 2023-05 | $0.44 | $0.2821 | $0.1579 | 24,109,972.0 | +12.26% |
| 2023-04 | $0.45 | $0.3011 | $0.1489 | 15,627,004.0 | -30.54% |
| 2023-03 | $0.805 | $0.452 | $0.353 | 190,183,922.0 | -31.62% |
| 2023-02 | $4.30 | $0.6551 | $3.64 | 55,270,951.0 | -67.92% |
| 2023-01 | $2.95 | $1.91 | $1.04 | 8,669,215.0 | -4.85% |
Tenax Therapeutics Inc-Aktien (TENX) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $3.00 | $2.00 | $1.00 | 1,136,457.5 | -24.73% |
| 2022-11 | $4.22 | $1.60 | $2.62 | 12,108,132.7 | +12.21% |
| 2022-10 | $4.18 | $2.51 | $1.67 | 774,666.0 | -22.41% |
| 2022-09 | $7.40 | $3.20 | $4.20 | 1,008,737.8 | -28.87% |
| 2022-08 | $6.50 | $4.40 | $2.10 | 169,242.4 | -9.50% |
| 2022-07 | $6.80 | $5.01 | $1.79 | 195,485.4 | -11.97% |
| 2022-06 | $13.80 | $4.67 | $9.13 | 338,830.9 | -54.54% |
| 2022-05 | $15.60 | $10.61 | $4.99 | 17,808.0 | -9.17% |
| 2022-04 | $16.96 | $11.01 | $5.95 | 39,317.3 | -10.26% |
| 2022-03 | $17.00 | $10.00 | $7.00 | 52,430.2 | +37.76% |
| 2022-02 | $15.02 | $11.00 | $4.02 | 41,382.3 | -9.58% |
| 2022-01 | $29.19 | $12.60 | $16.59 | 385,982.7 | -37.50% |
1.81%
1.57%
Kapitalisierung:
|
Volumen (24h):