Tenax Therapeutics Inc historical prices

   Watch this stock

Historical chart

    3.72 
    3.13 
    2.55 
 Jul 28, 2015 Jul 25, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 25, 2016 2.55 2.59 2.50 2.55 9,256
Jul 22, 2016 2.55 2.62 2.50 2.58 19,615
Jul 21, 2016 2.55 2.61 2.55 2.60 10,579
Jul 20, 2016 2.60 2.63 2.55 2.56 16,216
Jul 19, 2016 2.60 2.67 2.60 2.60 23,795
Jul 18, 2016 2.61 2.70 2.61 2.64 3,630
Jul 15, 2016 2.72 2.72 2.62 2.62 3,152
Jul 14, 2016 2.68 2.76 2.65 2.65 20,800
Jul 13, 2016 2.73 2.77 2.67 2.67 38,739
Jul 12, 2016 2.68 2.75 2.66 2.73 35,555
Jul 11, 2016 2.70 2.76 2.67 2.72 12,527
Jul 8, 2016 2.72 2.74 2.68 2.70 70,548
Jul 7, 2016 2.70 2.74 2.65 2.71 22,304
Jul 6, 2016 2.70 2.73 2.65 2.68 28,883
Jul 5, 2016 2.70 2.72 2.65 2.70 156,095
Jul 1, 2016 2.51 2.71 2.51 2.71 7,066
Jun 30, 2016 2.70 2.72 2.56 2.56 119,973
Jun 29, 2016 2.69 2.69 2.50 2.62 15,850
Jun 28, 2016 2.44 2.58 2.36 2.41 30,296
Jun 27, 2016 2.47 2.48 2.30 2.47 11,412
Jun 24, 2016 2.55 2.58 2.47 2.55 10,251
Jun 23, 2016 2.64 2.70 2.45 2.56 18,683
Jun 22, 2016 2.70 2.71 2.56 2.65 15,688
Jun 21, 2016 2.71 2.72 2.70 2.71 9,739
Jun 20, 2016 2.70 2.78 2.70 2.71 8,009
Jun 17, 2016 2.67 2.70 2.62 2.68 61,018
Jun 16, 2016 2.67 2.68 2.64 2.67 4,461
Jun 15, 2016 2.63 2.69 2.60 2.61 13,765
Jun 14, 2016 2.54 2.68 2.54 2.61 3,200
Jun 13, 2016 2.54 2.62 2.53 2.58 4,875