Stockscreener 앱 받기
5.90
1.18%
-0.045
Tenax Therapeutics Inc 주식 (TENX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-16 | $6.05 | $5.83 | $0.22 | 8,553.0 | -1.43% |
| 2025-07-15 | $6.10 | $5.83 | $0.2737 | 5,002.0 | +0.76% |
| 2025-07-14 | $5.92 | $5.77 | $0.1537 | 7,226.0 | +1.72% |
| 2025-07-11 | $5.96 | $5.79 | $0.1653 | 7,127.0 | +0.46% |
| 2025-07-10 | $5.90 | $5.77 | $0.1265 | 12,148.0 | -0.15% |
| 2025-07-09 | $5.97 | $5.76 | $0.21 | 8,422.0 | +0.39% |
| 2025-07-08 | $5.98 | $5.68 | $0.2991 | 4,019.0 | +0.17% |
| 2025-07-07 | $5.79 | $5.73 | $0.0624 | 7,643.0 | -1.03% |
| 2025-07-03 | $5.93 | $5.80 | $0.13 | 5,974.0 | +1.22% |
| 2025-07-02 | $5.98 | $5.67 | $0.3098 | 19,982.0 | -0.17% |
| 2025-07-01 | $6.00 | $5.66 | $0.34 | 8,306.0 | -0.17% |
| 2025-06-30 | $5.97 | $5.70 | $0.275 | 8,968.0 | -1.54% |
| 2025-06-27 | $6.17 | $5.80 | $0.37 | 8,091.0 | -2.01% |
| 2025-06-26 | $6.65 | $5.63 | $1.02 | 185,899.0 | -1.81% |
| 2025-06-25 | $6.35 | $5.62 | $0.734 | 21,891.0 | +6.11% |
| 2025-06-24 | $5.93 | $5.63 | $0.30 | 15,441.0 | +1.96% |
| 2025-06-23 | $6.75 | $5.62 | $1.13 | 261,448.0 | -2.94% |
| 2025-06-20 | $6.50 | $5.34 | $1.16 | 174,258.0 | +2.12% |
| 2025-06-18 | $6.04 | $5.62 | $0.4207 | 10,842.0 | -0.18% |
| 2025-06-17 | $6.13 | $5.65 | $0.4755 | 3,682.0 | -7.04% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $6.10 | $5.66 | $0.44 | 94,402.0 | +1.74% |
| 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% |
3.38%
1.55%
자본화:
|
볼륨(24시간):