Scarica l'app Stockscreener
5.8872
0.05%
-0.0028
Storico Dei Prezzi Delle Azioni Di Tenax Therapeutics Inc (TENX)
Quotidiano
settimanalmente
Mensile
7D
30D
60D
anno corrente
1 anno
| Data | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08-13 | $5.93 | $5.85 | $0.085 | 2,402.0 | -0.05% |
| 2025-08-12 | $5.95 | $5.80 | $0.145 | 15,084.0 | +0.68% |
| 2025-08-11 | $5.93 | $5.78 | $0.15 | 24,565.0 | -1.02% |
| 2025-08-08 | $6.00 | $5.88 | $0.1212 | 9,396.0 | -1.17% |
| 2025-08-07 | $6.11 | $5.80 | $0.31 | 6,805.0 | -2.13% |
| 2025-08-06 | $6.19 | $5.91 | $0.28 | 7,043.0 | -0.97% |
| 2025-08-05 | $6.25 | $6.00 | $0.2538 | 2,159.0 | -0.16% |
| 2025-08-04 | $6.19 | $5.97 | $0.213 | 6,144.0 | -0.64% |
| 2025-08-01 | $6.27 | $6.00 | $0.265 | 10,281.0 | -0.32% |
| 2025-07-31 | $6.28 | $5.99 | $0.2887 | 152,980.0 | +0.16% |
| 2025-07-30 | $6.29 | $6.04 | $0.2403 | 15,763.0 | +0.16% |
| 2025-07-29 | $6.25 | $5.99 | $0.2603 | 14,732.0 | +1.14% |
| 2025-07-28 | $6.20 | $6.00 | $0.2032 | 8,715.0 | +1.65% |
| 2025-07-25 | $6.12 | $5.83 | $0.2899 | 19,937.0 | -0.98% |
| 2025-07-24 | $6.11 | $5.95 | $0.1575 | 12,618.0 | +0.93% |
| 2025-07-23 | $6.05 | $6.05 | $0.00 | 280.0 | +0.56% |
| 2025-07-22 | $6.14 | $5.77 | $0.3681 | 129,116.0 | +1.35% |
| 2025-07-21 | $6.13 | $5.81 | $0.3186 | 18,070.0 | -0.34% |
| 2025-07-18 | $6.07 | $5.93 | $0.1381 | 12,076.0 | +1.36% |
| 2025-07-17 | $6.03 | $5.81 | $0.22 | 11,535.0 | +0.51% |
| 2025-07-16 | $6.05 | $5.83 | $0.22 | 10,652.0 | -1.60% |
| 2025-07-15 | $6.10 | $5.83 | $0.2737 | 5,002.0 | +0.76% |
Tenax Therapeutics Inc Stock (TENX) Cronologia dei prezzi anno per anno
In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Tenax Therapeutics Inc nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni TENX. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Tenax Therapeutics Inc fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.
Tenax Therapeutics Inc Storia dei prezzi delle azioni (TENX) 2025
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 2025-08 | $6.27 | $5.78 | $0.49 | 83,879.0 | -5.65% |
| 2025-07 | $6.29 | $5.66 | $0.625 | 492,323.0 | +8.33% |
| 2025-06 | $6.75 | $5.34 | $1.41 | 892,230.0 | -4.79% |
| 2025-05 | $6.33 | $5.33 | $0.9909 | 212,876.0 | +5.03% |
| 2025-04 | $6.48 | $4.63 | $1.85 | 339,694.0 | -12.06% |
| 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 Storia dei prezzi delle azioni (TENX) 2024
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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 Storia dei prezzi delle azioni (TENX) 2023
| Mese | Alto | Basso | Alto - Basso | Volume | % Modifica |
|---|---|---|---|---|---|
| 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% |
1.97%
Apri su Yahoo
|
Apri su Google
|
Aperto in Finviz
|
Apri in MarketWatch
|
Aperto a EDGAR
|
Aperto su Reuters
Capitalizzazione:
|
Volume (24 ore):