Tenax Therapeutics Inc historical prices

   Watch this stock

Historical chart

    7.18 
    5.84 
    4.49 
 Mar 7, 2014 Mar 5, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Mar 5, 2015 3.40 3.49 3.25 3.28 98,899
Mar 4, 2015 3.17 3.29 3.14 3.28 31,624
Mar 3, 2015 3.18 3.27 3.14 3.19 57,213
Mar 2, 2015 3.15 3.25 3.15 3.20 40,815
Feb 27, 2015 3.24 3.24 3.15 3.15 16,982
Feb 26, 2015 3.24 3.24 3.16 3.20 19,042
Feb 25, 2015 3.13 3.27 3.03 3.27 65,165
Feb 24, 2015 3.15 3.28 3.15 3.16 49,938
Feb 23, 2015 3.27 3.33 3.20 3.22 28,452
Feb 20, 2015 3.20 3.35 3.20 3.31 69,181
Feb 19, 2015 3.27 3.29 3.15 3.21 72,648
Feb 18, 2015 3.23 3.31 3.20 3.30 35,432
Feb 17, 2015 3.20 3.27 3.10 3.20 123,679
Feb 13, 2015 3.22 3.33 3.18 3.22 77,939
Feb 12, 2015 3.29 3.36 3.16 3.23 64,853
Feb 11, 2015 3.33 3.37 3.31 3.32 21,320
Feb 10, 2015 3.30 3.36 3.22 3.30 34,984
Feb 9, 2015 3.23 3.38 3.23 3.26 47,067
Feb 6, 2015 3.38 3.38 3.26 3.27 23,083
Feb 5, 2015 3.24 3.39 3.20 3.35 31,018
Feb 4, 2015 3.24 3.35 3.21 3.21 40,858
Feb 3, 2015 3.34 3.48 3.19 3.28 47,710
Feb 2, 2015 3.37 3.40 3.26 3.30 30,397
Jan 30, 2015 3.28 3.40 3.21 3.40 42,960
Jan 29, 2015 3.28 3.43 3.24 3.28 46,389
Jan 28, 2015 3.19 3.29 3.19 3.27 113,190
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