Tenax Therapeutics Inc historical prices

   Watch this stock

Historical chart

    4.31 
    3.85 
    3.40 
 Jul 30, 2014 Jul 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
Jul 24, 2015 3.74 3.83 3.71 3.78 48,300
Jul 23, 2015 3.73 3.78 3.73 3.77 23,778
Jul 22, 2015 3.77 3.80 3.70 3.73 32,075
Jul 21, 2015 3.79 3.79 3.73 3.73 10,971
Jul 20, 2015 3.67 3.82 3.67 3.73 19,429
Jul 17, 2015 3.63 3.68 3.50 3.67 51,062
Jul 16, 2015 3.69 3.70 3.65 3.65 45,114
Jul 15, 2015 3.80 3.80 3.71 3.74 15,609
Jul 14, 2015 3.78 3.80 3.77 3.79 19,089
Jul 13, 2015 3.70 3.79 3.70 3.74 6,227
Jul 10, 2015 3.72 3.72 3.68 3.72 17,725
Jul 9, 2015 3.67 3.72 3.67 3.70 34,819
Jul 8, 2015 3.65 3.74 3.65 3.67 21,256
Jul 7, 2015 3.63 3.70 3.63 3.67 20,041
Jul 6, 2015 3.58 3.74 3.58 3.66 76,830
Jul 2, 2015 3.65 3.68 3.64 3.67 4,810
Jul 1, 2015 3.70 3.71 3.65 3.69 72,187
Jun 30, 2015 3.73 3.73 3.68 3.69 26,641
Jun 29, 2015 3.73 3.74 3.70 3.70 26,985
Jun 26, 2015 3.75 3.79 3.73 3.74 57,498
Jun 25, 2015 3.73 3.81 3.73 3.75 55,829
Jun 24, 2015 3.75 3.81 3.74 3.74 27,927
Jun 23, 2015 3.77 3.80 3.73 3.75 20,223
Jun 22, 2015 3.75 3.80 3.73 3.74 22,067
Jun 19, 2015 3.72 3.76 3.72 3.75 9,796
Jun 18, 2015 3.72 3.83 3.70 3.74 26,164
Jun 17, 2015 3.79 3.80 3.66 3.73 55,909
Jun 16, 2015 3.80 3.80 3.75 3.76 23,612