Tenax Therapeutics Inc historical prices

   Watch this stock

Historical chart

    7.48 
    6.14 
    4.81 
 Dec 24, 2013 Dec 19, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Dec 19, 2014 3.87 3.88 3.75 3.79 141,665
Dec 18, 2014 3.87 3.88 3.77 3.88 96,396
Dec 17, 2014 3.80 3.88 3.80 3.80 86,990
Dec 16, 2014 3.94 3.94 3.75 3.78 77,159
Dec 15, 2014 3.83 3.99 3.82 3.84 138,891
Dec 12, 2014 3.63 3.84 3.60 3.69 95,503
Dec 11, 2014 3.75 3.80 3.63 3.67 58,622
Dec 10, 2014 3.76 3.82 3.67 3.71 86,280
Dec 9, 2014 3.58 3.80 3.55 3.79 97,231
Dec 8, 2014 3.70 3.72 3.57 3.63 140,597
Dec 5, 2014 3.66 3.79 3.60 3.71 81,706
Dec 4, 2014 3.60 3.70 3.54 3.64 109,277
Dec 3, 2014 3.58 3.66 3.51 3.58 119,595
Dec 2, 2014 3.63 3.70 3.60 3.63 103,446
Dec 1, 2014 3.80 3.83 3.62 3.68 209,301
Nov 28, 2014 3.87 3.88 3.72 3.75 78,815
Nov 26, 2014 3.79 3.87 3.73 3.80 149,205
Nov 25, 2014 4.14 4.19 3.70 3.79 1,006,765
Nov 24, 2014 4.02 4.76 3.93 3.96 5,158,321
Nov 21, 2014 3.87 4.10 3.83 4.01 228,893
Nov 20, 2014 3.84 3.89 3.74 3.87 325,676
Nov 19, 2014 3.83 3.88 3.80 3.85 68,433
Nov 18, 2014 3.78 3.88 3.72 3.79 57,792
Nov 17, 2014 3.67 3.80 3.67 3.74 28,256
Nov 14, 2014 3.73 3.75 3.66 3.70 23,790
Nov 13, 2014 3.70 3.80 3.70 3.78 32,061
Nov 12, 2014 3.78 3.82 3.66 3.68 42,052
Nov 11, 2014 3.84 3.88 3.78 3.82 13,763
Nov 10, 2014 3.86 3.90 3.78 3.78 257,177
Nov 7, 2014 3.82 3.93 3.79 3.90 21,358