Stockscreener 앱 받기
13.32
0.31%
-0.40
Tenax Therapeutics Inc 주식 (TENX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-13 | $13.01 | $12.88 | $0.13 | 839.0 | +0.70% |
| 2026-02-12 | $13.21 | $12.60 | $0.61 | 92,053.0 | -0.62% |
| 2026-02-11 | $13.40 | $12.53 | $0.87 | 150,558.0 | +1.64% |
| 2026-02-10 | $14.08 | $12.73 | $1.35 | 157,460.0 | -1.62% |
| 2026-02-09 | $13.02 | $12.58 | $0.44 | 157,833.0 | +2.12% |
| 2026-02-06 | $13.12 | $12.20 | $0.92 | 127,963.0 | +2.99% |
| 2026-02-05 | $13.27 | $12.35 | $0.9228 | 228,539.0 | -5.86% |
| 2026-02-04 | $13.34 | $12.40 | $0.94 | 151,094.0 | +1.39% |
| 2026-02-03 | $13.37 | $12.85 | $0.5229 | 141,171.0 | +0.00% |
| 2026-02-02 | $13.18 | $12.24 | $0.94 | 248,221.0 | +3.52% |
| 2026-01-30 | $13.80 | $12.36 | $1.44 | 284,595.0 | -6.43% |
| 2026-01-29 | $14.28 | $13.25 | $1.03 | 163,115.0 | -4.57% |
| 2026-01-28 | $15.03 | $14.01 | $1.02 | 234,008.0 | -5.02% |
| 2026-01-27 | $15.64 | $14.10 | $1.54 | 390,047.0 | +3.65% |
| 2026-01-26 | $14.57 | $13.84 | $0.73 | 239,376.0 | -3.20% |
| 2026-01-23 | $15.43 | $14.40 | $1.03 | 196,232.0 | -0.54% |
| 2026-01-22 | $15.81 | $14.25 | $1.56 | 503,469.0 | -4.95% |
| 2026-01-21 | $16.84 | $15.54 | $1.30 | 187,125.0 | -5.30% |
| 2026-01-20 | $16.50 | $15.35 | $1.15 | 237,810.0 | +2.31% |
| 2026-01-16 | $16.65 | $15.28 | $1.37 | 165,701.0 | +0.94% |
| 2026-01-15 | $18.29 | $15.15 | $3.14 | 637,371.0 | -12.97% |
| 2026-01-14 | $18.38 | $14.80 | $3.58 | 1,273,715.0 | +21.40% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $14.08 | $12.20 | $1.88 | 1,455,731.0 | +4.00% |
| 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% |
0.13%
0.84%
자본화:
|
볼륨(24시간):