Tenax Therapeutics Inc historical prices

   Watch this stock

Historical chart

    7.48 
    6.04 
    4.61 
 Jan 29, 2014 Jan 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 27, 2015 3.25 3.35 3.08 3.21 77,033
Jan 26, 2015 3.13 3.32 3.13 3.30 43,745
Jan 23, 2015 3.21 3.21 3.13 3.21 31,521
Jan 22, 2015 3.24 3.30 3.01 3.17 112,340
Jan 21, 2015 3.35 3.39 3.21 3.23 71,274
Jan 20, 2015 3.49 3.50 3.24 3.26 121,027
Jan 16, 2015 3.37 3.58 3.37 3.49 38,391
Jan 15, 2015 3.46 3.49 3.39 3.40 50,852
Jan 14, 2015 3.45 3.54 3.41 3.43 73,923
Jan 13, 2015 3.63 3.64 3.46 3.50 243,790
Jan 12, 2015 3.70 3.70 3.60 3.65 89,137
Jan 9, 2015 3.68 3.70 3.64 3.70 48,537
Jan 8, 2015 3.69 3.75 3.68 3.69 49,172
Jan 7, 2015 3.76 3.80 3.63 3.69 55,462
Jan 6, 2015 3.77 3.80 3.64 3.76 93,781
Jan 5, 2015 3.84 3.88 3.71 3.77 56,895
Jan 2, 2015 3.84 3.85 3.70 3.80 61,652
Dec 31, 2014 3.76 3.84 3.74 3.84 84,749
Dec 30, 2014 3.77 3.85 3.75 3.78 54,107
Dec 29, 2014 3.70 3.85 3.70 3.80 88,126
Dec 26, 2014 3.78 3.91 3.68 3.73 140,688
Dec 24, 2014 3.87 3.87 3.75 3.80 39,925
Dec 23, 2014 3.85 3.87 3.76 3.85 81,267
Dec 22, 2014 3.81 3.95 3.81 3.85 136,975
Dec 19, 2014 3.87 3.88 3.75 3.79 141,665
Dec 18, 2014 3.87 3.88 3.77 3.88 96,396
Dec 17, 2014 3.80 3.88 3.80 3.80 86,990
Dec 16, 2014 3.94 3.94 3.75 3.78 77,159
Dec 15, 2014 3.83 3.99 3.82 3.84 138,891
Dec 12, 2014 3.63 3.84 3.60 3.69 95,503