Tenax Therapeutics Inc historical prices

   Watch this stock

Historical chart

    4.21 
    3.79 
    3.36 
 Sep 8, 2014 Sep 4, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 4, 2015 3.46 3.56 3.46 3.50 22,950
Sep 3, 2015 3.49 3.49 3.41 3.48 16,368
Sep 2, 2015 3.30 3.56 3.30 3.43 19,914
Sep 1, 2015 3.22 3.38 3.20 3.28 44,872
Aug 31, 2015 3.33 3.33 3.28 3.31 8,930
Aug 28, 2015 3.23 3.29 3.21 3.26 29,028
Aug 27, 2015 3.30 3.47 3.18 3.26 28,138
Aug 26, 2015 3.26 3.33 3.16 3.32 19,254
Aug 25, 2015 3.48 3.48 3.07 3.27 58,067
Aug 24, 2015 3.25 3.32 3.10 3.28 43,059
Aug 21, 2015 3.45 3.54 3.42 3.47 49,605
Aug 20, 2015 3.59 3.63 3.50 3.51 34,447
Aug 19, 2015 3.63 3.69 3.63 3.65 30,464
Aug 18, 2015 3.62 3.70 3.62 3.67 27,796
Aug 17, 2015 3.65 3.98 3.65 3.69 243,340
Aug 14, 2015 3.62 3.70 3.62 3.67 12,433
Aug 13, 2015 3.62 3.71 3.60 3.68 9,906
Aug 12, 2015 3.45 3.63 3.45 3.55 14,460
Aug 11, 2015 3.57 3.57 3.50 3.52 8,319
Aug 10, 2015 3.56 3.68 3.54 3.61 14,483
Aug 7, 2015 3.57 3.60 3.42 3.55 19,931
Aug 6, 2015 3.63 3.68 3.46 3.61 34,809
Aug 5, 2015 3.62 3.70 3.62 3.68 7,652
Aug 4, 2015 3.66 3.71 3.65 3.65 11,012
Aug 3, 2015 3.65 3.69 3.64 3.66 14,237
Jul 31, 2015 3.66 3.71 3.60 3.71 25,067
Jul 30, 2015 3.66 3.75 3.65 3.67 15,660
Jul 29, 2015 3.71 3.77 3.67 3.68 12,638
Jul 28, 2015 3.86 3.86 3.71 3.72 29,535
Jul 27, 2015 3.78 3.88 3.78 3.81 77,765