Tenax Therapeutics Inc historical prices

   Watch this stock

Historical chart

    3.81 
    3.32 
    2.82 
 Feb 17, 2015 Feb 12, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 12, 2016 2.39 2.70 2.29 2.37 31,406
Feb 11, 2016 2.26 2.38 2.25 2.35 18,180
Feb 10, 2016 2.43 2.44 2.28 2.33 10,744
Feb 9, 2016 2.43 2.49 2.32 2.38 31,446
Feb 8, 2016 2.57 2.61 2.43 2.43 85,840
Feb 5, 2016 2.68 2.74 2.55 2.63 11,896
Feb 4, 2016 2.66 2.71 2.56 2.69 26,631
Feb 3, 2016 2.67 2.71 2.60 2.65 30,929
Feb 2, 2016 2.66 2.70 2.65 2.66 12,419
Feb 1, 2016 2.80 2.80 2.65 2.68 89,010
Jan 29, 2016 2.69 2.69 2.60 2.63 12,328
Jan 28, 2016 2.61 2.70 2.57 2.65 10,769
Jan 27, 2016 2.66 2.70 2.66 2.68 5,858
Jan 26, 2016 2.64 2.71 2.58 2.69 47,534
Jan 25, 2016 2.64 2.78 2.52 2.61 45,546
Jan 22, 2016 2.70 2.75 2.63 2.68 38,465
Jan 21, 2016 2.75 2.80 2.65 2.72 18,245
Jan 20, 2016 2.64 2.79 2.57 2.78 36,497
Jan 19, 2016 2.80 2.80 2.63 2.70 33,816
Jan 15, 2016 2.67 2.80 2.65 2.74 19,886
Jan 14, 2016 2.92 2.92 2.65 2.72 119,182
Jan 13, 2016 2.98 2.98 2.72 2.80 29,091
Jan 12, 2016 3.03 3.04 2.95 2.98 13,775
Jan 11, 2016 3.01 3.09 3.00 3.03 12,131
Jan 8, 2016 3.12 3.12 3.00 3.00 23,826
Jan 7, 2016 3.19 3.19 2.99 3.05 21,769
Jan 6, 2016 3.17 3.28 3.16 3.21 12,229
Jan 5, 2016 3.37 3.37 3.17 3.17 6,628
Jan 4, 2016 3.18 3.25 3.17 3.18 15,626
Dec 31, 2015 3.26 3.34 3.23 3.28 21,751