Tenax Therapeutics Inc. Common Stockのデータ

Tenax Therapeutics Inc. Common Stockの基本情報

名前 Tenax Therapeutics Inc. Common Stock
ティッカー TENX
国 United States
上場年 nan
セクター Health Care

Tenax Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 2.87 2.65 2.84 2.74 389300.0 2.74
2021-02-12 2.95 2.64 2.93 2.7 414900.0 2.7
2021-02-11 2.83 2.46 2.72 2.79 917400.0 2.79
2021-02-10 3.04 2.56 2.85 2.69 669100.0 2.69
2021-02-09 2.85 2.53 2.56 2.78 709500.0 2.78
2021-02-08 2.55 2.3 2.38 2.51 739000.0 2.51
2021-02-05 2.47 2.35 2.47 2.38 315300.0 2.38
2021-02-04 2.48 2.34 2.35 2.4 397400.0 2.4
2021-02-03 2.47 2.27 2.28 2.37 528500.0 2.37
2021-02-02 2.29 2.21 2.22 2.24 296500.0 2.24
2021-02-01 2.32 2.15 2.22 2.22 670800.0 2.22
2021-01-29 2.52 2.25 2.35 2.3 640500.0 2.3
2021-01-28 2.66 2.21 2.61 2.3 1489200.0 2.3
2021-01-27 3.68 2.38 2.46 2.68 12429500.0 2.68
2021-01-26 2.75 2.28 2.35 2.66 5219600.0 2.66
2021-01-25 2.49 2.21 2.44 2.31 1115700.0 2.31
2021-01-22 2.49 2.29 2.4 2.49 1249800.0 2.49
2021-01-21 2.65 2.25 2.4 2.58 3033500.0 2.58
2021-01-20 2.48 2.2 2.29 2.43 3419700.0 2.43
2021-01-19 2.72 2.31 2.7 2.36 40538500.0 2.36
2021-01-15 1.8 1.72 1.77 1.78 350200.0 1.78
2021-01-14 1.84 1.76 1.78 1.78 290600.0 1.78
2021-01-13 1.88 1.76 1.83 1.78 318700.0 1.78
2021-01-12 1.88 1.7 1.71 1.82 755800.0 1.82
2021-01-11 1.79 1.71 1.78 1.71 432400.0 1.71
2021-01-08 1.77 1.67 1.74 1.76 568800.0 1.76
2021-01-07 1.8 1.7 1.73 1.74 498800.0 1.74
2021-01-06 1.86 1.66 1.74 1.79 1199900.0 1.79
2021-01-05 1.9 1.71 1.73 1.85 1151600.0 1.85
2021-01-04 1.86 1.7 1.79 1.83 1261800.0 1.83
2020-12-31 1.95 1.7 1.88 1.86 1914700.0 1.86
2020-12-30 2.18 1.68 1.82 1.98 8799600.0 1.98
2020-12-29 2.84 1.91 2.14 1.98 231530800.0 1.98
2020-12-28 1.13 1.05 1.12 1.07 192400.0 1.07
2020-12-24 1.15 1.09 1.09 1.11 42200.0 1.11
2020-12-23 1.14 1.06 1.06 1.12 148500.0 1.12
2020-12-22 1.09 1.03 1.03 1.09 135300.0 1.09
2020-12-21 1.06 1.01 1.04 1.03 133100.0 1.03
2020-12-18 1.13 1.04 1.1 1.04 82300.0 1.04
2020-12-17 1.11 1.06 1.06 1.1 82200.0 1.1
2020-12-16 1.07 1.03 1.05 1.05 87200.0 1.05
2020-12-15 1.08 1.05 1.07 1.06 59600.0 1.06
2020-12-14 1.15 1.05 1.12 1.09 101000.0 1.09
2020-12-11 1.18 1.07 1.11 1.12 333000.0 1.12
2020-12-10 1.09 1.04 1.07 1.07 113200.0 1.07
2020-12-09 1.1 1.03 1.08 1.09 300900.0 1.09
2020-12-08 1.09 1.04 1.09 1.07 161600.0 1.07
2020-12-07 1.14 1.06 1.12 1.1 186000.0 1.1
2020-12-04 1.22 1.11 1.22 1.11 277000.0 1.11
2020-12-03 1.35 1.06 1.06 1.23 1322800.0 1.23
2020-12-02 1.06 1.01 1.05 1.05 92000.0 1.05
2020-12-01 1.11 1.02 1.1 1.03 122400.0 1.03
2020-11-30 1.12 1.06 1.1 1.08 117500.0 1.08
2020-11-27 1.15 1.09 1.13 1.12 55600.0 1.12
2020-11-25 1.18 1.07 1.18 1.1 177600.0 1.1
2020-11-24 1.28 0.98 0.98 1.18 1320900.0 1.18
2020-11-23 1.07 0.95 1.03 0.99 184500.0 0.99
2020-11-20 1.02 0.99 0.99 1.01 65300.0 1.01
2020-11-19 1.11 0.95 1.02 1.02 166400.0 1.02
2020-11-18 1.07 1.01 1.05 1.04 59800.0 1.04
2020-11-17 1.07 1.01 1.01 1.07 56400.0 1.07
2020-11-16 1.07 0.96 1.05 1.06 95000.0 1.06
2020-11-13 1.16 0.99 1.15 1.08 124900.0 1.08
2020-11-12 1.13 0.98 0.99 1.13 188100.0 1.13
2020-11-11 1.0 0.9 0.92 0.99 56400.0 0.99
2020-11-10 1.01 0.92 0.94 0.98 168700.0 0.98
2020-11-09 1.05 0.9 0.93 0.95 187500.0 0.95
2020-11-06 0.95 0.88 0.9 0.94 118800.0 0.94
2020-11-05 0.88 0.82 0.82 0.87 38600.0 0.87
2020-11-04 0.9 0.81 0.9 0.82 87800.0 0.82
2020-11-03 0.88 0.83 0.86 0.87 113100.0 0.87
2020-11-02 1.1 0.8 1.08 0.82 632700.0 0.82
2020-10-30 1.11 1.05 1.11 1.06 43800.0 1.06
2020-10-29 1.11 1.08 1.1 1.11 33700.0 1.11
2020-10-28 1.18 1.08 1.12 1.09 39300.0 1.09
2020-10-27 1.19 1.13 1.17 1.14 78500.0 1.14
2020-10-26 1.18 1.11 1.18 1.15 57600.0 1.15
2020-10-23 1.2 1.17 1.17 1.19 21900.0 1.19
2020-10-22 1.22 1.17 1.2 1.18 64000.0 1.18
2020-10-21 1.23 1.19 1.23 1.21 80900.0 1.21
2020-10-20 1.24 1.2 1.24 1.22 72200.0 1.22
2020-10-19 1.25 1.21 1.24 1.22 74300.0 1.22
2020-10-16 1.29 1.23 1.28 1.25 125500.0 1.25
2020-10-15 1.43 1.22 1.43 1.34 649100.0 1.34
2020-10-14 1.28 1.2 1.28 1.24 124300.0 1.24
2020-10-13 1.28 1.25 1.25 1.25 67100.0 1.25
2020-10-12 1.34 1.25 1.26 1.25 73700.0 1.25
2020-10-09 1.41 1.28 1.34 1.28 194200.0 1.28
2020-10-08 1.34 1.25 1.27 1.34 99600.0 1.34
2020-10-07 1.33 1.21 1.24 1.22 130800.0 1.22
2020-10-06 1.29 1.23 1.25 1.24 111500.0 1.24
2020-10-05 1.41 1.2 1.38 1.25 203900.0 1.25
2020-10-02 1.43 1.24 1.38 1.37 266200.0 1.37
2020-10-01 1.56 1.42 1.54 1.43 169400.0 1.43
2020-09-30 1.58 1.53 1.54 1.54 88500.0 1.54
2020-09-29 1.62 1.52 1.55 1.55 107000.0 1.55
2020-09-28 1.71 1.55 1.68 1.56 187400.0 1.56
2020-09-25 1.7 1.51 1.52 1.6 155600.0 1.6
2020-09-24 1.64 1.41 1.64 1.55 210500.0 1.55
2020-09-23 1.9 1.57 1.9 1.64 433500.0 1.64
2020-09-22 1.98 1.76 1.85 1.91 922400.0 1.91
2020-09-21 1.84 1.6 1.6 1.79 608800.0 1.79
2020-09-18 1.66 1.58 1.63 1.58 134700.0 1.58
2020-09-17 1.66 1.57 1.57 1.61 99100.0 1.61
2020-09-16 1.72 1.55 1.63 1.57 309400.0 1.57
2020-09-15 1.63 1.49 1.54 1.63 310000.0 1.63
2020-09-14 1.53 1.41 1.47 1.49 105600.0 1.49
2020-09-11 1.47 1.42 1.44 1.46 40100.0 1.46
2020-09-10 1.49 1.43 1.47 1.43 63600.0 1.43
2020-09-09 1.5 1.44 1.44 1.44 86400.0 1.44
2020-09-08 1.49 1.42 1.47 1.42 81600.0 1.42
2020-09-04 1.51 1.33 1.4 1.47 155300.0 1.47
2020-09-03 1.42 1.3 1.39 1.39 237000.0 1.39
2020-09-02 1.54 1.38 1.4 1.42 146700.0 1.42
2020-09-01 1.5 1.42 1.49 1.44 224000.0 1.44
2020-08-31 1.47 1.38 1.39 1.43 185500.0 1.43
2020-08-28 1.53 1.46 1.46 1.46 68500.0 1.46
2020-08-27 1.58 1.46 1.58 1.5 124400.0 1.5
2020-08-26 1.56 1.47 1.54 1.51 154900.0 1.51
2020-08-25 1.6 1.44 1.44 1.58 278600.0 1.58
2020-08-24 1.64 1.41 1.62 1.44 409200.0 1.44
2020-08-21 1.53 1.38 1.5 1.52 397900.0 1.52
2020-08-20 1.61 1.43 1.47 1.53 514400.0 1.53
2020-08-19 1.47 1.36 1.4 1.47 292500.0 1.47
2020-08-18 1.52 1.3 1.3 1.36 519700.0 1.36
2020-08-17 1.35 1.28 1.31 1.3 108200.0 1.3
2020-08-14 1.32 1.24 1.3 1.29 85400.0 1.29
2020-08-13 1.31 1.21 1.3 1.3 103400.0 1.3
2020-08-12 1.3 1.21 1.28 1.27 275300.0 1.27
2020-08-11 1.32 1.27 1.3 1.28 108400.0 1.28
2020-08-10 1.35 1.25 1.25 1.3 207100.0 1.3
2020-08-07 1.31 1.24 1.25 1.28 107800.0 1.28
2020-08-06 1.31 1.23 1.3 1.24 148700.0 1.24
2020-08-05 1.35 1.28 1.31 1.31 117600.0 1.31
2020-08-04 1.38 1.23 1.37 1.28 428700.0 1.28
2020-08-03 1.53 1.35 1.39 1.39 927100.0 1.39
2020-07-31 1.45 1.25 1.25 1.33 696500.0 1.33
2020-07-30 1.26 1.17 1.2 1.25 215300.0 1.25
2020-07-29 1.23 1.17 1.18 1.21 132300.0 1.21
2020-07-28 1.2 1.15 1.18 1.19 134000.0 1.19
2020-07-27 1.25 1.18 1.19 1.19 234600.0 1.19
2020-07-24 1.22 1.14 1.15 1.19 187800.0 1.19
2020-07-23 1.35 1.17 1.33 1.17 298800.0 1.17
2020-07-22 1.36 1.14 1.16 1.28 741200.0 1.28
2020-07-21 1.24 1.12 1.22 1.17 270300.0 1.17
2020-07-20 1.24 1.1 1.24 1.2 435200.0 1.2
2020-07-17 1.48 1.14 1.27 1.21 2901100.0 1.21
2020-07-16 1.09 1.01 1.06 1.07 1253400.0 1.07
2020-07-15 1.01 0.96 0.99 1.01 285100.0 1.01
2020-07-14 0.99 0.92 0.95 0.98 195300.0 0.98
2020-07-13 0.97 0.92 0.93 0.94 157700.0 0.94
2020-07-10 0.94 0.9 0.94 0.93 50700.0 0.93
2020-07-09 0.95 0.86 0.95 0.9 263000.0 0.9
2020-07-08 0.94 0.9 0.94 0.92 145700.0 0.92
2020-07-07 0.99 0.88 0.88 0.95 221600.0 0.95
2020-07-06 0.96 0.9 0.96 0.92 153700.0 0.92
2020-07-02 0.98 0.9 0.94 0.9 224700.0 0.9
2020-07-01 0.95 0.9 0.93 0.9 130100.0 0.9
2020-06-30 0.95 0.86 0.93 0.9 231000.0 0.9
2020-06-29 1.0 0.94 1.0 0.94 104900.0 0.94
2020-06-26 1.0 0.94 0.96 0.96 473200.0 0.96
2020-06-25 1.03 0.89 1.03 0.93 674300.0 0.93
2020-06-24 1.04 1.0 1.04 1.0 228400.0 1.0
2020-06-23 1.09 1.03 1.05 1.04 214200.0 1.04
2020-06-22 1.1 1.02 1.08 1.05 279600.0 1.05
2020-06-19 1.18 1.08 1.12 1.08 173100.0 1.08
2020-06-18 1.11 1.06 1.11 1.11 162900.0 1.11
2020-06-17 1.2 1.06 1.18 1.1 224200.0 1.1
2020-06-16 1.25 1.14 1.2 1.18 288100.0 1.18
2020-06-15 1.21 1.05 1.13 1.15 655500.0 1.15
2020-06-12 1.24 1.07 1.18 1.1 377600.0 1.1
2020-06-11 1.28 1.15 1.28 1.2 418800.0 1.2
2020-06-10 1.45 1.31 1.43 1.33 471300.0 1.33
2020-06-09 1.49 1.35 1.37 1.44 301300.0 1.44
2020-06-08 1.6 1.31 1.31 1.45 1721400.0 1.45
2020-06-05 1.37 1.3 1.36 1.33 782800.0 1.33
2020-06-04 1.55 1.33 1.45 1.38 1264500.0 1.38
2020-06-03 1.59 1.37 1.47 1.5 3102300.0 1.5
2020-06-02 2.68 1.6 2.33 1.64 54279700.0 1.64
2020-06-01 1.65 1.39 1.45 1.45 1429700.0 1.45
2020-05-29 1.57 1.4 1.5 1.44 462000.0 1.44
2020-05-28 1.77 1.28 1.35 1.5 1983800.0 1.5
2020-05-27 1.35 1.25 1.34 1.32 152200.0 1.32
2020-05-26 1.4 1.18 1.23 1.27 565800.0 1.27
2020-05-22 1.22 1.12 1.2 1.18 107500.0 1.18
2020-05-21 1.27 1.1 1.27 1.18 312400.0 1.18
2020-05-20 1.32 1.06 1.09 1.24 533100.0 1.24
2020-05-19 1.12 1.0 1.08 1.09 483800.0 1.09
2020-05-18 1.05 0.85 0.96 1.02 948500.0 1.02
2020-05-15 1.0 0.71 0.73 0.98 1948000.0 0.98
2020-05-14 0.77 0.69 0.77 0.73 156600.0 0.73
2020-05-13 0.77 0.67 0.77 0.73 154300.0 0.73
2020-05-12 0.79 0.68 0.79 0.7 216600.0 0.7
2020-05-11 0.84 0.7 0.75 0.76 203000.0 0.76
2020-05-08 0.75 0.67 0.69 0.71 320400.0 0.71
2020-05-07 0.68 0.62 0.62 0.68 226200.0 0.68
2020-05-06 0.66 0.6 0.64 0.63 162600.0 0.63
2020-05-05 0.65 0.63 0.64 0.64 127000.0 0.64
2020-05-04 0.65 0.62 0.64 0.65 116800.0 0.65
2020-05-01 0.66 0.61 0.64 0.63 93000.0 0.63
2020-04-30 0.67 0.62 0.64 0.65 251600.0 0.65
2020-04-29 0.65 0.6 0.62 0.64 170700.0 0.64
2020-04-28 0.62 0.59 0.62 0.62 172600.0 0.62
2020-04-27 0.64 0.56 0.6 0.62 151000.0 0.62
2020-04-24 0.61 0.56 0.59 0.61 202200.0 0.61
2020-04-23 0.59 0.54 0.59 0.58 151900.0 0.58
2020-04-22 0.57 0.53 0.53 0.57 132800.0 0.57
2020-04-21 0.57 0.52 0.57 0.54 277100.0 0.54
2020-04-20 0.6 0.55 0.58 0.56 287100.0 0.56
2020-04-17 0.63 0.55 0.63 0.57 383100.0 0.57
2020-04-16 0.68 0.58 0.65 0.6 394500.0 0.6
2020-04-15 0.66 0.57 0.58 0.6 690800.0 0.6
2020-04-14 0.64 0.56 0.56 0.58 351700.0 0.58
2020-04-13 0.59 0.51 0.59 0.58 403200.0 0.58
2020-04-09 0.65 0.57 0.63 0.59 346300.0 0.59
2020-04-08 0.7 0.55 0.69 0.63 768400.0 0.63
2020-04-07 0.77 0.62 0.67 0.7 1406900.0 0.7
2020-04-06 0.68 0.54 0.58 0.65 430100.0 0.65
2020-04-03 0.59 0.52 0.54 0.57 31800.0 0.57
2020-04-02 0.61 0.54 0.56 0.55 76900.0 0.55
2020-04-01 0.6 0.55 0.58 0.56 43100.0 0.56
2020-03-31 0.6 0.53 0.56 0.57 94500.0 0.57
2020-03-30 0.64 0.55 0.64 0.56 153900.0 0.56
2020-03-27 0.64 0.57 0.59 0.57 179500.0 0.57
2020-03-26 0.68 0.55 0.57 0.57 367600.0 0.57
2020-03-25 0.58 0.5 0.52 0.54 456200.0 0.54
2020-03-24 0.54 0.47 0.54 0.49 125400.0 0.49
2020-03-23 0.54 0.45 0.52 0.47 54300.0 0.47
2020-03-20 0.6 0.47 0.52 0.5 140500.0 0.5
2020-03-19 0.55 0.45 0.55 0.5 65400.0 0.5
2020-03-18 0.6 0.45 0.49 0.5 63600.0 0.5
2020-03-17 0.6 0.47 0.57 0.5 243000.0 0.5
2020-03-16 0.63 0.45 0.63 0.45 146200.0 0.45
2020-03-13 0.75 0.62 0.75 0.63 129600.0 0.63
2020-03-12 1.01 0.25 1.01 0.66 311000.0 0.66
2020-03-11 1.1 1.03 1.03 1.04 83700.0 1.04
2020-03-10 1.1 1.04 1.05 1.04 46800.0 1.04
2020-03-09 1.14 1.03 1.14 1.04 105000.0 1.04
2020-03-06 1.13 1.11 1.11 1.11 42300.0 1.11
2020-03-05 1.15 1.1 1.14 1.11 41200.0 1.11
2020-03-04 1.15 1.11 1.15 1.14 8200.0 1.14
2020-03-03 1.18 1.11 1.13 1.12 27200.0 1.12
2020-03-02 1.22 1.11 1.2 1.15 66300.0 1.15
2020-02-28 1.18 1.1 1.17 1.18 76100.0 1.18
2020-02-27 1.17 1.1 1.15 1.12 59900.0 1.12
2020-02-26 1.22 1.13 1.21 1.15 50000.0 1.15
2020-02-25 1.38 1.18 1.18 1.22 57200.0 1.22
2020-02-24 1.23 1.18 1.22 1.22 28400.0 1.22
2020-02-21 1.34 1.2 1.33 1.21 75700.0 1.21
2020-02-20 1.38 1.27 1.27 1.28 42800.0 1.28
2020-02-19 1.29 1.26 1.27 1.28 10700.0 1.28
2020-02-18 1.3 1.19 1.19 1.27 70000.0 1.27