Stockscreener 앱 받기
5.35
3.25%
-0.18
Tenax Therapeutics Inc 주식 (TENX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-10 | $5.68 | $5.35 | $0.3295 | 7,567.0 | -3.25% |
| 2025-04-09 | $5.77 | $5.30 | $0.472 | 14,580.0 | -5.15% |
| 2025-04-08 | $6.17 | $5.75 | $0.42 | 3,990.0 | +1.39% |
| 2025-04-07 | $5.86 | $5.17 | $0.69 | 44,419.0 | -0.86% |
| 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% |
Tenax Therapeutics Inc 주식 (TENX) 연도별 가격 이력
이 심층 분석에서는 Tenax Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TENX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tenax Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tenax Therapeutics Inc 주식 (TENX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $6.48 | $5.17 | $1.31 | 166,244.0 | -18.32% |
| 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 주식 (TENX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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 주식 (TENX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
3.67%
1.97%
자본화:
|
볼륨(24시간):