Stockscreener 앱 받기
17.55
4.20%
-0.77
Tenax Therapeutics Inc 주식 (TENX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-10 | $18.31 | $17.00 | $1.31 | 1,048,524.0 | -4.20% |
| 2026-07-09 | $19.40 | $17.73 | $1.67 | 1,524,274.0 | +3.33% |
| 2026-07-08 | $17.88 | $16.73 | $1.14 | 1,196,364.0 | +2.01% |
| 2026-07-07 | $17.61 | $15.80 | $1.81 | 1,631,378.0 | +6.89% |
| 2026-07-06 | $16.61 | $15.28 | $1.33 | 1,501,749.0 | +5.17% |
| 2026-07-02 | $15.49 | $14.00 | $1.49 | 3,812,637.0 | +16.33% |
| 2026-07-01 | $14.88 | $13.22 | $1.66 | 825,775.0 | -8.66% |
| 2026-06-30 | $14.85 | $13.72 | $1.13 | 1,312,154.0 | +7.78% |
| 2026-06-29 | $13.68 | $12.96 | $0.72 | 641,686.0 | +0.45% |
| 2026-06-26 | $13.87 | $12.83 | $1.04 | 5,207,597.0 | +4.27% |
| 2026-06-25 | $13.34 | $12.41 | $0.93 | 675,473.0 | -0.31% |
| 2026-06-24 | $13.85 | $12.92 | $0.93 | 686,476.0 | -5.21% |
| 2026-06-23 | $13.69 | $12.00 | $1.69 | 1,018,427.0 | +11.35% |
| 2026-06-22 | $12.70 | $11.86 | $0.839 | 871,303.0 | +2.08% |
| 2026-06-18 | $12.28 | $11.78 | $0.4961 | 2,685,493.0 | +1.10% |
| 2026-06-17 | $11.97 | $11.26 | $0.71 | 1,280,525.0 | +4.77% |
| 2026-06-16 | $11.56 | $11.20 | $0.365 | 789,893.0 | -1.90% |
| 2026-06-15 | $11.74 | $11.11 | $0.6281 | 759,632.0 | +0.61% |
| 2026-06-12 | $12.30 | $11.27 | $1.03 | 1,685,749.0 | +6.99% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $19.40 | $13.22 | $6.18 | 12,589,225.0 | +20.62% |
| 2026-06 | $14.85 | $10.25 | $4.60 | 25,509,292.0 | +22.58% |
| 2026-05 | $13.40 | $10.95 | $2.45 | 11,385,861.0 | -9.46% |
| 2026-04 | $16.95 | $12.67 | $4.28 | 12,486,953.0 | -18.01% |
| 2026-03 | $16.30 | $10.37 | $5.93 | 9,558,650.0 | +33.25% |
| 2026-02 | $14.08 | $11.31 | $2.77 | 3,591,771.0 | -4.08% |
| 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% |
2.64%
자본화:
|
볼륨(24시간):