Tenax Therapeutics Inc historical prices

   Watch this stock

Historical chart

    5.84 
    4.87 
    3.91 
 Mar 31, 2014 Mar 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 27, 2015 3.18 3.27 3.02 3.14 37,843
Mar 26, 2015 3.25 3.27 3.14 3.17 35,364
Mar 25, 2015 3.30 3.30 3.25 3.25 14,767
Mar 24, 2015 3.27 3.31 3.26 3.29 14,929
Mar 23, 2015 3.15 3.31 3.15 3.25 35,577
Mar 20, 2015 3.22 3.28 3.15 3.15 13,634
Mar 19, 2015 3.10 3.25 3.04 3.23 45,494
Mar 18, 2015 3.06 3.10 2.97 3.10 73,278
Mar 17, 2015 2.94 3.01 2.94 2.94 28,769
Mar 16, 2015 3.00 3.02 2.88 2.94 67,810
Mar 13, 2015 3.02 3.04 2.93 3.01 123,556
Mar 12, 2015 3.10 3.10 3.01 3.03 42,607
Mar 11, 2015 3.05 3.17 3.00 3.07 59,667
Mar 10, 2015 3.08 3.12 3.08 3.08 66,388
Mar 9, 2015 3.21 3.21 3.03 3.13 71,339
Mar 6, 2015 3.24 3.25 3.20 3.22 52,074
Mar 5, 2015 3.40 3.49 3.25 3.28 98,899
Mar 4, 2015 3.17 3.29 3.14 3.28 31,624
Mar 3, 2015 3.18 3.27 3.14 3.19 57,213
Mar 2, 2015 3.15 3.25 3.15 3.20 40,815
Feb 27, 2015 3.24 3.24 3.15 3.15 16,982
Feb 26, 2015 3.24 3.24 3.16 3.20 19,042
Feb 25, 2015 3.13 3.27 3.03 3.27 65,165
Feb 24, 2015 3.15 3.28 3.15 3.16 49,938
Feb 23, 2015 3.27 3.33 3.20 3.22 28,452
Feb 20, 2015 3.20 3.35 3.20 3.31 69,181
Feb 19, 2015 3.27 3.29 3.15 3.21 72,648
Feb 18, 2015 3.23 3.31 3.20 3.30 35,432
Feb 17, 2015 3.20 3.27 3.10 3.20 123,679
Feb 13, 2015 3.22 3.33 3.18 3.22 77,939