Stockscreener 앱 받기
1.80
1.64%
-0.03
Tenax Therapeutics Inc 주식 (TENX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-14 | $1.87 | $1.71 | $0.16 | 5,760,307.0 | -1.64% |
| 2026-08-13 | $1.92 | $1.70 | $0.22 | 10,505,736.0 | +6.40% |
| 2026-08-12 | $1.75 | $1.57 | $0.18 | 12,361,309.0 | +6.17% |
| 2026-08-11 | $1.84 | $1.43 | $0.41 | 32,630,473.0 | +17.82% |
| 2026-08-10 | $1.83 | $1.31 | $0.52 | 64,258,392.0 | -89.77% |
| 2026-08-07 | $14.25 | $13.10 | $1.15 | 2,085,872.0 | +0.98% |
| 2026-08-06 | $13.60 | $12.99 | $0.61 | 1,186,678.0 | +1.99% |
| 2026-08-05 | $13.74 | $12.97 | $0.77 | 2,074,755.0 | -5.57% |
| 2026-08-04 | $14.64 | $13.18 | $1.46 | 2,245,031.0 | -3.56% |
| 2026-08-03 | $14.57 | $13.12 | $1.45 | 1,998,319.0 | +4.60% |
| 2026-07-31 | $15.52 | $13.65 | $1.87 | 1,773,576.0 | -9.27% |
| 2026-07-30 | $15.23 | $14.50 | $0.73 | 1,957,784.0 | +1.89% |
| 2026-07-29 | $16.25 | $14.64 | $1.61 | 1,565,414.0 | -6.20% |
| 2026-07-28 | $16.50 | $15.29 | $1.21 | 1,559,617.0 | -2.41% |
| 2026-07-27 | $16.28 | $14.72 | $1.56 | 1,801,872.0 | +11.42% |
| 2026-07-24 | $14.84 | $14.22 | $0.62 | 1,155,071.0 | -0.75% |
| 2026-07-23 | $15.05 | $14.35 | $0.71 | 1,400,758.0 | -1.01% |
| 2026-07-22 | $16.26 | $14.00 | $2.26 | 1,643,140.0 | -5.92% |
| 2026-07-21 | $16.25 | $15.43 | $0.825 | 1,276,484.0 | +0.26% |
| 2026-07-20 | $16.02 | $15.08 | $0.935 | 823,061.0 | -1.07% |
| 2026-07-17 | $16.18 | $14.55 | $1.63 | 808,280.0 | +5.11% |
| 2026-07-16 | $15.44 | $14.59 | $0.8538 | 924,643.0 | -1.69% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $14.64 | $1.31 | $13.33 | 140,867,179.0 | -86.86% |
| 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 | 689,976.8 | -40.43% |
0.52%
0.07%
자본화:
|
볼륨(24시간):