Tenax Therapeutics Inc historical prices

   Watch this stock

Historical chart

    4.92 
    4.26 
    3.60 
 May 27, 2014 May 22, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
May 18, 2015 3.44 3.50 3.44 3.48 39,164
May 15, 2015 3.53 3.54 3.47 3.47 15,664
May 14, 2015 3.46 3.54 3.39 3.54 35,644
May 13, 2015 3.48 3.52 3.39 3.45 26,497
May 12, 2015 3.32 3.50 3.32 3.45 15,864
May 11, 2015 3.32 3.44 3.29 3.44 9,414
May 8, 2015 3.40 3.40 3.26 3.35 65,519
May 7, 2015 3.36 3.42 3.33 3.36 17,989
May 6, 2015 3.38 3.43 3.32 3.39 21,520
May 5, 2015 3.42 3.46 3.32 3.36 28,643
May 4, 2015 3.36 3.48 3.36 3.39 15,508
May 1, 2015 3.41 3.47 3.34 3.38 22,624
Apr 30, 2015 3.42 3.54 3.28 3.42 67,557
Apr 29, 2015 3.45 3.50 3.41 3.44 35,912
Apr 28, 2015 3.47 3.49 3.44 3.49 5,395
Apr 27, 2015 3.48 3.50 3.48 3.48 21,236
Apr 24, 2015 3.49 3.52 3.42 3.52 28,883
Apr 23, 2015 3.52 3.52 3.36 3.45 40,214
Apr 22, 2015 3.52 3.54 3.47 3.51 17,598
Apr 21, 2015 3.46 3.50 3.43 3.50 14,244
Apr 20, 2015 3.43 3.46 3.41 3.46 8,233
Apr 17, 2015 3.42 3.47 3.40 3.44 26,098
Apr 16, 2015 3.43 3.48 3.40 3.42 23,471
Apr 15, 2015 3.52 3.52 3.39 3.47 50,342
Apr 14, 2015 3.46 3.48 3.41 3.46 20,167
Apr 13, 2015 3.45 3.53 3.45 3.49 30,093