Tenax Therapeutics Inc historical prices

   Watch this stock

Historical chart

    8.38 
    6.01 
    3.64 
 Oct 2, 2013 Sep 30, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 30, 2014 3.83 3.99 3.83 3.93 135,720
Sep 29, 2014 3.70 3.92 3.70 3.89 168,698
Sep 26, 2014 3.82 3.84 3.65 3.71 155,590
Sep 25, 2014 3.96 3.96 3.79 3.84 162,401
Sep 24, 2014 4.02 4.17 3.95 3.97 44,197
Sep 23, 2014 4.00 4.16 3.95 4.03 63,184
Sep 22, 2014 4.25 4.39 3.95 4.03 71,382
Sep 19, 2014 4.01 4.21 3.93 4.21 145,994
Sep 18, 2014 4.05 4.11 4.00 4.04 190,144
Sep 17, 2014 4.07 4.19 3.95 4.02 1,159,345
Sep 16, 2014 4.02 4.13 3.92 4.10 189,702
Sep 15, 2014 4.11 4.11 4.00 4.06 195,410
Sep 12, 2014 3.70 4.12 3.65 4.10 546,963
Sep 11, 2014 4.01 4.10 4.00 4.06 134,752
Sep 10, 2014 4.09 4.14 4.00 4.01 103,650
Sep 9, 2014 4.03 4.12 4.01 4.10 130,007
Sep 8, 2014 4.08 4.15 4.02 4.03 88,532
Sep 5, 2014 4.13 4.15 4.04 4.05 90,868
Sep 4, 2014 4.14 4.20 4.10 4.15 35,275
Sep 3, 2014 4.14 4.16 4.06 4.14 36,879
Sep 2, 2014 4.15 4.22 4.15 4.15 76,453
Aug 29, 2014 4.16 4.22 4.13 4.20 91,043
Aug 28, 2014 4.15 4.18 4.02 4.16 66,397
Aug 27, 2014 4.19 4.20 4.11 4.16 30,755
Aug 26, 2014 4.22 4.22 4.10 4.15 40,088
Aug 25, 2014 4.12 4.20 4.12 4.15 33,698
Aug 22, 2014 4.13 4.13 4.01 4.07 37,958
Aug 21, 2014 4.18 4.20 4.07 4.16 40,671
Aug 20, 2014 4.25 4.26 4.10 4.21 35,682
Aug 19, 2014 4.27 4.27 4.05 4.18 93,423