Stockscreener 앱 받기
1.36
9.93%
-0.15
시간 외 거래:
1.43
0.07
+5.15%
Tenax Therapeutics Inc 주식 (TENX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-16 | $1.52 | $1.36 | $0.16 | 1,774,606.0 | -9.93% |
| 2026-10-15 | $1.56 | $1.51 | $0.05 | 2,012,985.0 | -1.63% |
| 2026-10-14 | $1.65 | $1.53 | $0.12 | 1,959,916.0 | -4.06% |
| 2026-10-13 | $1.84 | $1.58 | $0.26 | 7,683,629.0 | -12.57% |
| 2026-10-12 | $1.88 | $1.83 | $0.05 | 790,568.0 | -2.14% |
| 2026-10-09 | $1.91 | $1.80 | $0.11 | 2,345,207.0 | +0.54% |
| 2026-10-08 | $1.91 | $1.82 | $0.085 | 2,405,248.0 | -2.62% |
| 2026-10-07 | $1.95 | $1.89 | $0.0598 | 701,611.0 | -1.04% |
| 2026-10-06 | $2.00 | $1.90 | $0.095 | 1,183,569.0 | -1.53% |
| 2026-10-05 | $1.99 | $1.88 | $0.11 | 1,468,364.0 | -1.01% |
| 2026-10-02 | $2.00 | $1.92 | $0.08 | 2,033,172.0 | +2.59% |
| 2026-10-01 | $1.96 | $1.87 | $0.09 | 2,291,820.0 | +2.12% |
| 2026-09-30 | $1.92 | $1.80 | $0.12 | 4,223,444.0 | +2.72% |
| 2026-09-29 | $1.89 | $1.81 | $0.08 | 2,261,065.0 | -0.54% |
| 2026-09-28 | $1.88 | $1.80 | $0.08 | 2,209,344.0 | +2.21% |
| 2026-09-25 | $1.93 | $1.81 | $0.12 | 1,997,254.0 | -4.23% |
| 2026-09-24 | $1.92 | $1.80 | $0.115 | 4,043,907.0 | -0.53% |
| 2026-09-23 | $1.94 | $1.85 | $0.085 | 2,353,049.0 | -2.06% |
| 2026-09-22 | $1.95 | $1.88 | $0.07 | 2,189,188.0 | +3.19% |
| 2026-09-21 | $1.92 | $1.86 | $0.06 | 2,119,957.0 | -1.05% |
| 2026-09-18 | $1.97 | $1.85 | $0.12 | 7,055,703.0 | +2.15% |
| 2026-09-17 | $1.94 | $1.81 | $0.13 | 3,552,864.0 | +2.20% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $2.00 | $1.36 | $0.64 | 26,650,695.0 | -28.04% |
| 2026-09 | $2.22 | $1.77 | $0.45 | 86,654,201.0 | +2.72% |
| 2026-08 | $14.64 | $1.31 | $13.33 | 224,592,219.0 | -86.57% |
| 2026-07 | $19.40 | $13.22 | $6.18 | 31,705,501.0 | -5.84% |
| 2026-06 | $14.85 | $10.25 | $4.60 | 25,509,292.0 | +22.58% |
| 2026-05 | $13.40 | $10.95 | $2.45 | 11,385,861.0 | -9.46% |
| 2026-04 | $16.95 | $12.67 | $4.28 | 12,486,953.0 | -18.01% |
| 2026-03 | $16.30 | $10.37 | $5.93 | 9,558,650.0 | +33.25% |
| 2026-02 | $14.08 | $11.31 | $2.77 | 3,591,771.0 | -4.08% |
| 2026-01 | $18.38 | $10.94 | $7.44 | 7,122,166.0 | +2.63% |
Tenax Therapeutics Inc 주식 (TENX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $14.22 | $8.76 | $5.46 | 4,332,211.0 | +27.25% |
| 2025-11 | $9.70 | $6.51 | $3.19 | 1,595,234.0 | +28.47% |
| 2025-10 | $8.24 | $6.10 | $2.14 | 2,236,499.0 | -3.55% |
| 2025-09 | $7.81 | $5.95 | $1.86 | 2,323,819.0 | +27.05% |
| 2025-08 | $6.27 | $5.78 | $0.49 | 323,628.0 | -4.01% |
| 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 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 | 689,977.0 | -40.43% |
4.22%
자본화:
|
볼륨(24시간):