6.08
price up icon0.50%   0.03
after-market 시간 외 거래: 6.08
loading

Tenax Therapeutics Inc 주식 (TENX) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-06-02 $6.26 $6.03 $0.23 6,579.0 +0.50%
2025-05-30 $6.31 $6.05 $0.2604 2,631.0 -1.63%
2025-05-29 $6.23 $6.03 $0.20 6,052.0 +1.32%
2025-05-28 $6.21 $6.03 $0.175 3,644.0 +0.33%
2025-05-27 $6.31 $6.05 $0.2609 8,299.0 +0.02%
2025-05-23 $6.25 $6.00 $0.249 2,519.0 -1.65%
2025-05-22 $6.33 $6.08 $0.2453 11,452.0 +1.32%
2025-05-21 $6.20 $5.90 $0.3015 5,753.0 +1.17%
2025-05-20 $6.11 $5.88 $0.23 25,512.0 -0.33%
2025-05-19 $6.29 $5.83 $0.465 21,409.0 +2.21%
2025-05-16 $6.11 $5.60 $0.5005 12,666.0 +3.33%
2025-05-15 $6.01 $5.67 $0.3442 11,746.0 +0.35%
2025-05-14 $5.75 $5.62 $0.1291 9,147.0 +0.18%
2025-05-13 $5.75 $5.65 $0.10 3,641.0 -0.70%
2025-05-12 $5.77 $5.58 $0.1921 5,928.0 +2.51%
2025-05-09 $5.79 $5.56 $0.2325 3,954.0 -4.30%
2025-05-08 $5.82 $5.49 $0.33 12,200.0 +4.45%
2025-05-07 $5.83 $5.54 $0.29 13,123.0 +3.96%
2025-05-06 $5.87 $5.33 $0.535 19,569.0 -4.63%

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

고가 저가 고가 - 저가 거래량 % 변화
2025-06 $6.26 $6.03 $0.23 13,158.0 +0.50%
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

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

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%
$1.15
price up icon 6.48%
$31.19
price up icon 3.48%
$584.61
price up icon 1.98%
$306.09
price up icon 0.50%
$4.5994
price up icon 2.21%
$490.81
price up icon 0.11%
자본화:     |  볼륨(24시간):