Tenax Therapeutics Inc historical prices

   Watch this stock

Historical chart

    5.05 
    4.35 
    3.64 
 Apr 29, 2014 Apr 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 27, 2015 3.48 3.50 3.48 3.48 21,236
Apr 24, 2015 3.49 3.52 3.42 3.52 28,883
Apr 23, 2015 3.52 3.52 3.36 3.45 40,214
Apr 22, 2015 3.52 3.54 3.47 3.51 17,598
Apr 21, 2015 3.46 3.50 3.43 3.50 14,244
Apr 20, 2015 3.43 3.46 3.41 3.46 8,233
Apr 17, 2015 3.42 3.47 3.40 3.44 26,098
Apr 16, 2015 3.43 3.48 3.40 3.42 23,471
Apr 15, 2015 3.52 3.52 3.39 3.47 50,342
Apr 14, 2015 3.46 3.48 3.41 3.46 20,167
Apr 13, 2015 3.45 3.53 3.45 3.49 30,093
Apr 10, 2015 3.43 3.54 3.38 3.47 23,948
Apr 9, 2015 3.54 3.54 3.36 3.48 33,694
Apr 8, 2015 3.48 3.54 3.43 3.53 44,096
Apr 7, 2015 3.45 3.49 3.34 3.44 38,295
Apr 6, 2015 3.50 3.53 3.36 3.41 32,230
Apr 2, 2015 3.31 3.50 3.31 3.50 72,502
Apr 1, 2015 3.23 3.43 3.20 3.43 56,226
Mar 31, 2015 3.10 3.29 3.02 3.26 61,454
Mar 30, 2015 3.15 3.17 3.11 3.14 8,438
Mar 27, 2015 3.18 3.27 3.02 3.14 37,843
Mar 26, 2015 3.25 3.27 3.14 3.17 35,364
Mar 25, 2015 3.30 3.30 3.25 3.25 14,767
Mar 24, 2015 3.27 3.31 3.26 3.29 14,929
Mar 23, 2015 3.15 3.31 3.15 3.25 35,577
Mar 20, 2015 3.22 3.28 3.15 3.15 13,634
Mar 19, 2015 3.10 3.25 3.04 3.23 45,494
Mar 18, 2015 3.06 3.10 2.97 3.10 73,278
Mar 17, 2015 2.94 3.01 2.94 2.94 28,769
Mar 16, 2015 3.00 3.02 2.88 2.94 67,810