Stockscreener 앱 받기
4.83
0.82%
-0.04
시간 외 거래:
4.84
0.010
+0.21%
Tenax Therapeutics Inc 주식 (TENX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $5.00 | $4.81 | $0.19 | 24,121.0 | -0.82% |
| 2024-11-15 | $5.00 | $4.86 | $0.14 | 44,263.0 | -1.42% |
| 2024-11-14 | $5.00 | $4.76 | $0.24 | 110,104.0 | +4.00% |
| 2024-11-13 | $4.99 | $4.50 | $0.49 | 232,474.0 | -3.06% |
| 2024-11-12 | $4.99 | $4.80 | $0.185 | 52,965.0 | -1.95% |
| 2024-11-11 | $5.09 | $4.68 | $0.409 | 57,274.0 | +5.43% |
| 2024-11-08 | $4.82 | $4.66 | $0.16 | 17,093.0 | -1.46% |
| 2024-11-07 | $4.82 | $4.63 | $0.185 | 43,278.0 | +4.34% |
| 2024-11-06 | $4.69 | $4.48 | $0.21 | 43,880.0 | +1.10% |
| 2024-11-05 | $4.67 | $4.45 | $0.2118 | 14,981.0 | +2.01% |
| 2024-11-04 | $4.68 | $4.46 | $0.2221 | 49,633.0 | -0.33% |
| 2024-11-01 | $4.53 | $4.34 | $0.19 | 18,868.0 | +2.16% |
| 2024-10-31 | $4.47 | $4.32 | $0.1498 | 28,931.0 | +2.09% |
| 2024-10-30 | $4.63 | $4.30 | $0.33 | 61,124.0 | -6.32% |
| 2024-10-29 | $5.00 | $4.30 | $0.70 | 75,981.0 | -5.75% |
| 2024-10-28 | $5.17 | $4.76 | $0.41 | 94,869.0 | +2.53% |
| 2024-10-25 | $5.60 | $4.75 | $0.85 | 330,403.0 | -0.63% |
| 2024-10-24 | $5.23 | $4.37 | $0.86 | 420,028.0 | +10.65% |
| 2024-10-23 | $4.41 | $4.22 | $0.19 | 51,038.0 | -0.92% |
| 2024-10-22 | $4.50 | $4.04 | $0.46 | 123,136.0 | +7.65% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $5.09 | $4.34 | $0.75 | 733,055.0 | +10.02% |
| 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% |
Tenax Therapeutics Inc 주식 (TENX) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $240.0 | $160.0 | $80.00 | 14,205.7 | -24.73% |
| 2022-11 | $337.4 | $128.0 | $209.4 | 151,351.7 | +12.21% |
| 2022-10 | $334.4 | $201.1 | $133.3 | 9,683.3 | -22.41% |
| 2022-09 | $591.7 | $256.0 | $335.7 | 12,609.2 | -28.87% |
| 2022-08 | $520.0 | $352.0 | $168.0 | 2,115.5 | -9.50% |
| 2022-07 | $544.0 | $400.8 | $143.2 | 2,443.6 | -11.97% |
| 2022-06 | $1,104.0 | $373.9 | $730.1 | 4,235.4 | -54.54% |
| 2022-05 | $1,247.8 | $848.6 | $399.2 | 222.6 | -9.17% |
| 2022-04 | $1,356.8 | $880.8 | $476.0 | 491.5 | -10.26% |
| 2022-03 | $1,360.0 | $800.2 | $559.8 | 655.4 | +37.76% |
| 2022-02 | $1,201.6 | $880.0 | $321.6 | 517.3 | -9.58% |
| 2022-01 | $2,335.0 | $1,008.0 | $1,327.0 | 4,824.8 | -37.50% |
3.66%
1.11%
자본화:
|
볼륨(24시간):