Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Tenax Therapeutics Inc | TENX | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
3,90 | 3,7201 | 3,97 | 3,79 | 3,90 |
TENX Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 3,545 | 4,17 | 3,47 | 3,81 | 76.122 | 0,245 | 6,91% |
1 Monat | 4,11 | 4,18 | 3,47 | 3,79 | 38.469 | -0,32 | -7,79% |
3 Monate | 5,13 | 5,60 | 3,47 | 4,51 | 174.477 | -1,34 | -26,12% |
6 Monate | 14,912 | 61,152 | 3,47 | 43,78 | 3.768.325 | -11,12 | -74,58% |
1 Jahr | 26,00 | 61,152 | 3,47 | 41,22 | 2.186.634 | -22,21 | -85,42% |
3 Jahre | 3.056,00 | 3.680,00 | 3,47 | 156,96 | 1.580.553 | -3.052,21 | -99,88% |
5 Jahre | 2.688,00 | 5.888,00 | 3,47 | 1.054,62 | 1.361.179 | -2.684,21 | -99,86% |
TENX 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
02 Mai 2024 | 3,90 | 0,00 | 0,00% | 3,80 | 3,977 | 3,80 | 39.844 |
01 Mai 2024 | 3,90 | 0,23 | 6,27% | 3,70 | 4,17 | 3,70 | 210.795 |
30 Apr 2024 | 3,67 | 0,19 | 5,46% | 3,48 | 3,74 | 3,48 | 102.147 |
27 Apr 2024 | 3,48 | -0,12 | -3,33% | 3,55 | 3,5694 | 3,47 | 16.881 |
26 Apr 2024 | 3,60 | 0,04 | 1,12% | 3,545 | 3,60 | 3,47 | 10.941 |
25 Apr 2024 | 3,56 | 0,06 | 1,71% | 3,61 | 3,63 | 3,48 | 7.883 |
24 Apr 2024 | 3,50 | -0,06 | -1,69% | 3,64 | 3,6545 | 3,50 | 11.913 |
23 Apr 2024 | 3,56 | -0,07 | -1,93% | 3,54 | 3,66 | 3,54 | 18.605 |
20 Apr 2024 | 3,63 | -0,05 | -1,36% | 3,58 | 3,7778 | 3,57 | 13.788 |
19 Apr 2024 | 3,68 | 0,09 | 2,51% | 3,63 | 3,7102 | 3,55 | 21.368 |
18 Apr 2024 | 3,59 | -0,02 | -0,55% | 3,60 | 3,6899 | 3,50 | 25.672 |
17 Apr 2024 | 3,61 | 0,00 | 0,14% | 3,57 | 3,7899 | 3,55 | 12.738 |
16 Apr 2024 | 3,605 | -0,16 | -4,12% | 3,71 | 3,80 | 3,5301 | 34.007 |
13 Apr 2024 | 3,76 | -0,11 | -2,84% | 3,86 | 3,97 | 3,70 | 22.421 |
12 Apr 2024 | 3,87 | 0,00 | 0,00% | 3,84 | 4,0288 | 3,78 | 33.619 |
11 Apr 2024 | 3,87 | -0,05 | -1,28% | 3,92 | 4,0696 | 3,8439 | 13.675 |
10 Apr 2024 | 3,9201 | -0,05 | -1,26% | 4,10 | 4,18 | 3,86 | 50.614 |
09 Apr 2024 | 3,97 | 0,15 | 3,93% | 3,83 | 3,97 | 3,73 | 26.031 |
06 Apr 2024 | 3,82 | 0,00 | 0,00% | 3,81 | 3,93 | 3,66 | 45.963 |
05 Apr 2024 | 3,82 | -0,29 | -7,06% | 4,11 | 4,11 | 3,82 | 50.482 |
04 Apr 2024 | 4,11 | 0,24 | 6,20% | 3,96 | 4,249 | 3,91 | 52.697 |
03 Apr 2024 | 3,87 | 0,05 | 1,31% | 3,9099 | 3,9741 | 3,8601 | 24.002 |