Tenax Therapeutics Inc historical prices

   Watch this stock

Historical chart

    8.38 
    6.09 
    3.79 
 Oct 23, 2013 Oct 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 21, 2014 3.64 3.72 3.52 3.70 56,086
Oct 20, 2014 3.59 3.73 3.47 3.60 45,418
Oct 17, 2014 3.61 3.78 3.53 3.58 297,879
Oct 16, 2014 3.51 3.71 3.48 3.68 30,115
Oct 15, 2014 3.62 3.65 3.54 3.56 142,746
Oct 14, 2014 3.48 3.76 3.47 3.74 632,081
Oct 13, 2014 3.50 3.62 3.34 3.47 131,953
Oct 10, 2014 3.58 3.63 3.36 3.55 227,701
Oct 9, 2014 3.58 3.73 3.52 3.60 143,709
Oct 8, 2014 3.81 3.84 3.70 3.71 172,386
Oct 7, 2014 3.91 3.92 3.80 3.81 73,213
Oct 6, 2014 4.01 4.09 3.92 3.95 172,501
Oct 3, 2014 4.00 4.11 4.00 4.04 188,074
Oct 2, 2014 3.93 4.05 3.85 4.00 95,925
Oct 1, 2014 3.98 4.05 3.81 4.01 134,728
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