Tenax Therapeutics Inc historical prices

   Watch this stock

Historical chart

    4.31 
    3.85 
    3.40 
 Jul 2, 2014 Jun 30, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jun 30, 2015 3.73 3.73 3.68 3.69 26,641
Jun 29, 2015 3.73 3.74 3.70 3.70 26,985
Jun 26, 2015 3.75 3.79 3.73 3.74 57,498
Jun 25, 2015 3.73 3.81 3.73 3.75 55,829
Jun 24, 2015 3.75 3.81 3.74 3.74 27,927
Jun 23, 2015 3.77 3.80 3.73 3.75 20,223
Jun 22, 2015 3.75 3.80 3.73 3.74 22,067
Jun 19, 2015 3.72 3.76 3.72 3.75 9,796
Jun 18, 2015 3.72 3.83 3.70 3.74 26,164
Jun 17, 2015 3.79 3.80 3.66 3.73 55,909
Jun 16, 2015 3.80 3.80 3.75 3.76 23,612
Jun 15, 2015 3.72 3.80 3.70 3.78 16,928
Jun 12, 2015 3.75 3.78 3.75 3.76 20,244
Jun 11, 2015 3.81 3.82 3.73 3.73 60,591
Jun 10, 2015 3.70 3.82 3.68 3.78 38,497
Jun 9, 2015 3.67 3.70 3.63 3.70 21,678
Jun 8, 2015 3.70 3.70 3.65 3.65 24,624
Jun 5, 2015 3.72 3.74 3.68 3.72 18,313
Jun 4, 2015 3.77 3.83 3.73 3.74 10,638
Jun 3, 2015 3.83 3.84 3.73 3.79 42,161
Jun 2, 2015 3.70 3.75 3.65 3.74 44,603
Jun 1, 2015 3.63 3.83 3.60 3.71 54,049
May 29, 2015 3.62 3.74 3.54 3.65 52,085
May 28, 2015 3.55 3.80 3.54 3.66 261,051
May 27, 2015 3.49 3.64 3.47 3.58 461,278
May 26, 2015 3.50 3.54 3.50 3.51 10,555
May 22, 2015 3.48 3.54 3.47 3.53 130,792
May 21, 2015 3.48 3.50 3.46 3.50 27,898
May 20, 2015 3.47 3.50 3.45 3.47 58,476
May 19, 2015 3.45 3.49 3.45 3.48 30,980