Tenax Therapeutics Inc historical prices

   Watch this stock

Historical chart

    7.48 
    6.14 
    4.81 
 Dec 2, 2013 Nov 26, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 26, 2014 3.79 3.87 3.73 3.80 149,205
Nov 25, 2014 4.14 4.19 3.70 3.79 1,006,765
Nov 24, 2014 4.02 4.76 3.93 3.96 5,158,321
Nov 21, 2014 3.87 4.10 3.83 4.01 228,893
Nov 20, 2014 3.84 3.89 3.74 3.87 325,676
Nov 19, 2014 3.83 3.88 3.80 3.85 68,433
Nov 18, 2014 3.78 3.88 3.72 3.79 57,792
Nov 17, 2014 3.67 3.80 3.67 3.74 28,256
Nov 14, 2014 3.73 3.75 3.66 3.70 23,790
Nov 13, 2014 3.70 3.80 3.70 3.78 32,061
Nov 12, 2014 3.78 3.82 3.66 3.68 42,052
Nov 11, 2014 3.84 3.88 3.78 3.82 13,763
Nov 10, 2014 3.86 3.90 3.78 3.78 257,177
Nov 7, 2014 3.82 3.93 3.79 3.90 21,358
Nov 6, 2014 3.78 3.92 3.78 3.87 8,655
Nov 5, 2014 3.94 3.95 3.77 3.84 111,270
Nov 4, 2014 3.92 3.98 3.80 3.95 42,226
Nov 3, 2014 3.92 4.00 3.88 3.96 39,090
Oct 31, 2014 3.95 3.96 3.85 3.96 28,633
Oct 30, 2014 3.83 3.94 3.83 3.94 47,808
Oct 29, 2014 3.76 3.88 3.76 3.83 23,951
Oct 28, 2014 3.84 3.87 3.75 3.79 26,156
Oct 27, 2014 3.87 3.87 3.75 3.85 49,055
Oct 24, 2014 3.87 3.87 3.74 3.87 32,553
Oct 23, 2014 3.64 3.80 3.64 3.80 86,993
Oct 22, 2014 3.62 3.70 3.57 3.70 93,359
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