Stockscreener 앱 받기
6.82
2.29%
-0.16
시간 외 거래:
6.82
Tenax Therapeutics Inc 주식 (TENX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-16 | $7.70 | $6.82 | $0.879 | 94,097.0 | -2.29% |
| 2025-10-15 | $7.53 | $6.93 | $0.60 | 109,131.0 | -7.06% |
| 2025-10-14 | $7.73 | $7.24 | $0.4899 | 65,840.0 | +1.35% |
| 2025-10-13 | $7.55 | $7.29 | $0.26 | 56,984.0 | -0.67% |
| 2025-10-10 | $7.99 | $7.27 | $0.7183 | 56,345.0 | -3.99% |
| 2025-10-09 | $8.24 | $7.72 | $0.5238 | 225,057.0 | -0.77% |
| 2025-10-08 | $8.00 | $7.49 | $0.51 | 164,884.0 | +4.54% |
| 2025-10-07 | $7.82 | $7.45 | $0.3672 | 50,998.0 | -2.22% |
| 2025-10-06 | $7.75 | $7.45 | $0.30 | 134,160.0 | +2.13% |
| 2025-10-03 | $7.91 | $7.44 | $0.47 | 50,130.0 | -1.45% |
| 2025-10-02 | $7.71 | $7.53 | $0.185 | 45,200.0 | -0.13% |
| 2025-10-01 | $7.88 | $7.38 | $0.4958 | 221,498.0 | +0.13% |
| 2025-09-30 | $7.81 | $7.22 | $0.59 | 169,356.0 | +4.46% |
| 2025-09-29 | $7.44 | $7.15 | $0.2927 | 147,595.0 | +0.34% |
| 2025-09-26 | $7.30 | $6.81 | $0.49 | 180,723.0 | +6.61% |
| 2025-09-25 | $7.13 | $6.50 | $0.6337 | 551,304.0 | +4.77% |
| 2025-09-24 | $6.57 | $6.48 | $0.0885 | 16,937.0 | -0.46% |
| 2025-09-23 | $6.60 | $6.39 | $0.2068 | 27,970.0 | +1.56% |
| 2025-09-22 | $6.64 | $6.34 | $0.2967 | 49,556.0 | +0.31% |
| 2025-09-19 | $6.50 | $6.35 | $0.15 | 25,775.0 | +0.00% |
| 2025-09-18 | $6.50 | $6.17 | $0.33 | 288,962.0 | +2.56% |
| 2025-09-17 | $6.50 | $6.12 | $0.38 | 78,788.0 | -0.79% |
| 2025-09-16 | $6.30 | $6.12 | $0.18 | 284,253.0 | +3.45% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $8.24 | $6.82 | $1.42 | 1,368,421.0 | -10.38% |
| 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% |
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% |
2.96%
0.09%
자본화:
|
볼륨(24시간):