investment & stocks ideas
investment & stocks ideas
Favourites   Have ideas?  Sign in / Register

$TENX: Tenax Therapeutics, Inc. - Common Stock

+ Pharmaceutical , Medicine



Clear duplicates of prices



2024-03-19
TENX 2024-03-19 19:01:193.92 3.80 0.26%
TENX 2024-03-19 20:01:430.00 0.00 0.77%
2024-03-20
TENX 2024-03-20 04:01:494.97 3.82 0.77%
TENX 2024-03-20 05:01:434.40 3.94 0.77%
TENX 2024-03-20 06:01:414.40 3.83 3.08%
TENX 2024-03-20 07:01:034.28 3.82 14.65%
TENX 2024-03-20 08:01:393.94 3.82 0.00%
TENX 2024-03-20 10:01:513.91 3.80 0.00%
TENX 2024-03-20 11:01:113.93 3.76 -0.51%
TENX 2024-03-20 12:01:493.92 3.76 0.77%
TENX 2024-03-20 13:01:253.90 3.76 0.77%
TENX 2024-03-20 14:01:463.93 3.76 -0.26%
TENX 2024-03-20 15:01:243.94 3.81 -0.26%
TENX 2024-03-20 16:01:483.94 3.82 0.77%
TENX 2024-03-20 17:01:123.94 3.82 0.79%
TENX 2024-03-20 20:01:360.00 0.00 0.79%
2024-03-21
TENX 2024-03-21 04:01:365.00 0.00 0.79%
TENX 2024-03-21 05:01:394.54 3.80 0.79%
TENX 2024-03-21 06:02:024.18 3.80 0.79%
TENX 2024-03-21 07:01:263.96 3.85 0.79%
TENX 2024-03-21 10:01:473.95 3.90 2.88%
TENX 2024-03-21 11:01:284.03 3.93 3.40%
TENX 2024-03-21 12:01:513.99 3.89 1.83%
TENX 2024-03-21 13:01:223.89 3.82 0.26%
TENX 2024-03-21 14:01:333.89 3.82 0.52%
TENX 2024-03-21 15:01:223.91 3.82 1.83%
TENX 2024-03-21 16:01:353.99 3.86 1.83%
TENX 2024-03-21 17:01:193.98 3.86 3.12%
TENX 2024-03-21 19:01:203.99 3.86 3.12%
TENX 2024-03-21 20:01:420.00 0.00 3.64%
2024-03-22
TENX 2024-03-22 04:01:334.19 3.92 3.64%
TENX 2024-03-22 06:01:394.19 3.11 3.64%
TENX 2024-03-22 07:01:184.25 3.78 3.64%
TENX 2024-03-22 08:01:464.20 3.78 3.64%
TENX 2024-03-22 09:01:254.19 3.90 3.64%
TENX 2024-03-22 10:01:554.02 3.81 -1.82%
TENX 2024-03-22 11:01:283.93 3.83 -0.78%
TENX 2024-03-22 12:01:453.85 3.81 -2.86%
TENX 2024-03-22 13:01:273.80 3.78 -3.64%
TENX 2024-03-22 14:01:263.80 3.76 -3.64%
TENX 2024-03-22 15:01:293.85 3.78 -3.12%
TENX 2024-03-22 16:01:433.85 3.78 -2.08%
TENX 2024-03-22 17:01:153.85 3.78 -2.04%
TENX 2024-03-22 18:01:223.85 3.82 -2.04%
TENX 2024-03-22 20:01:440.00 0.00 -1.79%
2024-03-25
TENX 2024-03-25 04:01:364.80 3.72 -1.79%
TENX 2024-03-25 05:01:374.38 3.82 -1.79%
TENX 2024-03-25 06:01:534.38 3.82 0.00%
TENX 2024-03-25 07:01:404.28 3.82 0.00%
TENX 2024-03-25 09:01:184.28 3.72 0.26%
TENX 2024-03-25 10:01:563.82 3.78 0.00%
TENX 2024-03-25 11:01:283.89 3.78 -0.51%
TENX 2024-03-25 12:01:453.80 3.79 -0.77%
TENX 2024-03-25 13:01:383.78 3.71 -1.53%
TENX 2024-03-25 14:01:433.75 3.71 -1.53%
TENX 2024-03-25 15:01:383.77 3.72 -2.04%
TENX 2024-03-25 16:01:363.81 3.70 -3.06%
TENX 2024-03-25 17:01:173.90 3.70 -3.14%
TENX 2024-03-25 20:01:450.00 0.00 -3.14%
2024-03-26
TENX 2024-03-26 04:01:294.10 0.00 -3.14%
TENX 2024-03-26 05:01:124.10 3.50 -3.14%
TENX 2024-03-26 06:01:444.10 3.68 -3.14%
TENX 2024-03-26 07:01:174.28 3.68 -3.14%
TENX 2024-03-26 09:01:164.23 3.68 -3.14%
TENX 2024-03-26 10:01:403.74 3.69 0.00%
TENX 2024-03-26 11:01:213.54 3.48 -5.24%
TENX 2024-03-26 12:01:353.58 3.55 -4.19%
TENX 2024-03-26 13:01:293.64 3.58 -3.14%
TENX 2024-03-26 14:01:443.66 3.59 -1.05%
TENX 2024-03-26 15:01:103.76 3.71 -0.26%
TENX 2024-03-26 16:01:413.77 3.52 1.05%
TENX 2024-03-26 17:01:153.77 3.52 1.08%
TENX 2024-03-26 20:01:320.00 0.00 1.08%
2024-03-27
TENX 2024-03-27 04:01:244.10 0.00 1.08%
TENX 2024-03-27 05:01:154.10 2.71 1.08%
TENX 2024-03-27 06:01:354.10 3.71 -0.81%
TENX 2024-03-27 07:01:244.10 3.71 9.73%
TENX 2024-03-27 09:01:253.95 3.71 2.16%
TENX 2024-03-27 10:01:393.75 3.70 -0.54%
TENX 2024-03-27 11:01:233.77 3.69 -1.35%
TENX 2024-03-27 12:01:543.77 3.71 -0.27%
TENX 2024-03-27 13:01:273.78 3.76 0.81%
TENX 2024-03-27 14:01:393.90 3.80 5.14%
TENX 2024-03-27 15:01:023.89 3.80 4.32%
TENX 2024-03-27 16:01:123.94 3.80 4.32%
TENX 2024-03-27 17:01:013.94 3.80 4.28%
TENX 2024-03-27 20:01:370.00 0.00 4.28%
2024-03-28
TENX 2024-03-28 05:01:214.47 3.80 6.68%
TENX 2024-03-28 06:01:304.20 3.81 6.68%
TENX 2024-03-28 07:01:224.20 3.79 6.68%
TENX 2024-03-28 08:01:464.20 3.79 -2.14%
TENX 2024-03-28 08:45:18
8-K Sec report https://www.sec.gov/Archives/edgar/data/34956/000165495424003775/0001654954-24-003775-index.htm
8-K - TENAX THERAPEUTICS, INC. (0000034956) (Filer)
TENX 2024-03-28 10:01:244.00 3.90 1.87%
TENX 2024-03-28 11:01:284.04 3.92 3.48%
TENX 2024-03-28 12:01:484.03 4.00 4.28%
TENX 2024-03-28 13:01:124.23 4.20 9.09%
TENX 2024-03-28 14:01:314.21 4.12 7.75%
TENX 2024-03-28 14:02:07
10-K Sec report https://www.sec.gov/Archives/edgar/data/34956/000165495424003827/0001654954-24-003827-index.htm
10-K - TENAX THERAPEUTICS, INC. (0000034956) (Filer)
TENX 2024-03-28 15:01:164.21 4.16 9.09%
TENX 2024-03-28 16:01:344.24 4.16 9.89%
TENX 2024-03-28 17:01:234.21 4.16 9.56%
TENX 2024-03-28 20:01:170.00 0.00 9.56%
2024-04-01
TENX 2024-04-01 04:01:504.21 0.00 9.56%
TENX 2024-04-01 05:01:344.21 3.93 -0.78%
TENX 2024-04-01 06:01:374.21 3.93 -1.81%
TENX 2024-04-01 07:01:184.21 4.12 -1.81%
TENX 2024-04-01 08:01:504.21 4.04 -5.17%
TENX 2024-04-01 09:01:284.21 4.05 -4.91%
TENX 2024-04-01 10:01:334.21 4.19 -0.78%
TENX 2024-04-01 11:01:234.14 4.09 -2.07%
TENX 2024-04-01 12:01:414.01 3.93 -8.01%
TENX 2024-04-01 13:01:234.00 3.87 -7.24%
TENX 2024-04-01 14:01:473.92 3.89 -8.53%
TENX 2024-04-01 15:01:153.90 3.87 -9.82%
TENX 2024-04-01 16:01:414.25 3.80 -10.85%
TENX 2024-04-01 17:01:094.08 3.80 -9.91%
TENX 2024-04-01 18:01:343.99 3.80 -9.43%
TENX 2024-04-01 19:01:304.25 3.80 -9.43%
TENX 2024-04-01 20:01:290.00 0.00 -9.43%
2024-04-02
TENX 2024-04-02 05:01:165.14 1.82 -9.43%
TENX 2024-04-02 06:01:524.73 1.82 -9.43%
TENX 2024-04-02 07:01:164.73 3.30 -9.43%
TENX 2024-04-02 08:01:364.73 3.60 -9.43%
TENX 2024-04-02 10:01:424.00 3.83 1.65%
TENX 2024-04-02 11:01:173.95 3.82 2.83%
TENX 2024-04-02 12:01:413.90 3.80 3.07%
TENX 2024-04-02 13:01:253.97 3.80 2.36%
TENX 2024-04-02 14:01:413.96 3.82 2.36%
TENX 2024-04-02 15:01:173.95 3.82 2.36%
TENX 2024-04-02 16:01:503.94 3.80 1.18%
TENX 2024-04-02 17:01:263.96 3.80 1.31%
TENX 2024-04-02 18:01:313.95 3.80 1.31%
TENX 2024-04-02 19:01:283.96 3.80 1.31%
TENX 2024-04-02 20:01:410.00 0.00 1.31%
2024-04-03
TENX 2024-04-03 05:01:094.99 1.82 1.31%
TENX 2024-04-03 06:01:464.99 3.50 1.31%
TENX 2024-04-03 07:01:244.49 3.50 1.31%
TENX 2024-04-03 08:01:484.49 3.87 1.31%
TENX 2024-04-03 09:01:134.13 3.60 1.31%
TENX 2024-04-03 10:01:384.00 3.86 2.36%
TENX 2024-04-03 11:01:313.97 3.86 2.09%
TENX 2024-04-03 12:01:333.95 3.86 1.83%
TENX 2024-04-03 13:01:163.97 3.87 2.09%
TENX 2024-04-03 14:01:384.13 4.00 4.97%
TENX 2024-04-03 15:01:304.06 4.00 3.40%
TENX 2024-04-03 16:01:364.16 3.80 6.28%
TENX 2024-04-03 17:01:234.16 3.80 6.20%
TENX 2024-04-03 18:01:334.15 3.80 6.20%
TENX 2024-04-03 19:01:334.16 3.80 6.20%
TENX 2024-04-03 20:01:330.00 0.00 6.20%
2024-04-04
TENX 2024-04-04 05:01:204.90 3.54 6.20%
TENX 2024-04-04 06:01:284.73 3.95 6.20%
TENX 2024-04-04 07:01:334.51 4.00 -2.84%
TENX 2024-04-04 08:01:394.30 4.08 -2.84%
TENX 2024-04-04 10:01:494.08 3.95 -3.62%
TENX 2024-04-04 11:01:233.98 3.92 -3.62%
TENX 2024-04-04 12:01:403.90 3.89 -5.68%
TENX 2024-04-04 13:01:253.99 3.90 -4.13%
TENX 2024-04-04 14:01:434.00 3.91 -4.13%
TENX 2024-04-04 15:01:343.98 3.91 -4.91%
TENX 2024-04-04 16:01:533.94 3.81 -7.49%
TENX 2024-04-04 17:01:273.94 3.81 -7.06%
TENX 2024-04-04 18:01:333.94 3.82 -7.06%
TENX 2024-04-04 19:01:283.95 3.82 -7.06%
TENX 2024-04-04 20:01:440.00 0.00 -3.89%
2024-04-05
TENX 2024-04-05 04:01:4359.00 0.00 -3.89%
TENX 2024-04-05 05:01:215.14 3.43 -3.89%
TENX 2024-04-05 07:01:234.51 3.43 -3.89%
TENX 2024-04-05 09:01:224.14 3.43 -3.89%
TENX 2024-04-05 10:01:483.92 3.77 1.95%
TENX 2024-04-05 11:01:283.88 3.77 1.95%
TENX 2024-04-05 12:01:413.89 3.77 0.97%
TENX 2024-04-05 13:01:223.82 3.77 -1.22%
TENX 2024-04-05 14:01:473.81 3.67 -2.68%
TENX 2024-04-05 15:01:223.78 3.70 -2.68%
TENX 2024-04-05 16:01:484.08 3.78 -0.24%
TENX 2024-04-05 20:01:330.00 0.00 -0.24%
2024-04-08
TENX 2024-04-08 05:01:344.55 3.41 -0.24%
TENX 2024-04-08 06:01:574.50 3.41 -0.24%
TENX 2024-04-08 07:01:214.14 3.73 -0.24%
TENX 2024-04-08 08:01:423.91 3.73 -0.24%
TENX 2024-04-08 09:02:034.14 3.91 2.43%
TENX 2024-04-08 10:01:503.84 3.77 1.95%
TENX 2024-04-08 11:01:263.87 3.80 1.70%
TENX 2024-04-08 12:01:483.90 3.82 0.24%
TENX 2024-04-08 13:01:173.89 3.83 0.24%
TENX 2024-04-08 14:01:343.90 3.83 1.70%
TENX 2024-04-08 15:01:153.90 3.85 2.19%
TENX 2024-04-08 16:01:524.13 3.85 1.95%
TENX 2024-04-08 17:01:144.13 3.83 2.10%
TENX 2024-04-08 19:01:334.16 3.83 2.10%
TENX 2024-04-08 20:01:340.00 0.00 2.10%
2024-04-09
TENX 2024-04-09 05:01:264.14 3.80 2.10%
TENX 2024-04-09 07:01:384.14 3.97 2.10%
TENX 2024-04-09 09:01:254.36 3.90 12.34%
TENX 2024-04-09 10:01:324.13 4.08 5.25%
TENX 2024-04-09 11:01:164.01 3.95 2.10%
TENX 2024-04-09 12:01:374.00 3.97 1.84%
TENX 2024-04-09 13:01:263.99 3.93 1.57%
TENX 2024-04-09 14:01:473.95 3.86 0.00%
TENX 2024-04-09 15:01:403.94 3.86 -0.79%
TENX 2024-04-09 16:01:574.10 3.86 0.26%
TENX 2024-04-09 17:01:264.07 3.86 0.26%
TENX 2024-04-09 18:01:354.10 3.86 0.26%
TENX 2024-04-09 19:01:464.10 3.83 -1.54%
TENX 2024-04-09 20:01:320.00 0.00 -1.54%
2024-04-10
TENX 2024-04-10 05:01:224.48 3.78 -1.54%
TENX 2024-04-10 06:02:004.10 3.92 -1.54%
TENX 2024-04-10 10:01:424.09 3.81 -1.79%
TENX 2024-04-10 11:01:213.91 3.85 -1.79%
TENX 2024-04-10 12:01:273.95 3.86 1.28%
TENX 2024-04-10 13:01:263.95 3.88 -0.77%
TENX 2024-04-10 14:01:343.98 3.91 -0.77%
TENX 2024-04-10 15:01:183.95 3.86 -2.05%
TENX 2024-04-10 16:01:444.05 3.84 -1.28%
TENX 2024-04-10 17:01:154.05 3.85 -1.26%
TENX 2024-04-10 19:01:304.05 3.83 -1.26%
TENX 2024-04-10 20:01:310.00 0.00 -1.26%
2024-04-11
TENX 2024-04-11 05:01:334.39 3.88 -1.26%
TENX 2024-04-11 07:01:204.05 3.88 0.25%
TENX 2024-04-11 08:01:464.09 3.81 0.25%
TENX 2024-04-11 09:01:164.04 3.81 0.25%
TENX 2024-04-11 10:01:403.90 3.85 1.76%
TENX 2024-04-11 11:01:153.89 3.85 -0.25%
TENX 2024-04-11 12:01:383.90 3.85 0.00%
TENX 2024-04-11 13:01:183.88 3.77 -2.01%
TENX 2024-04-11 14:01:373.85 3.80 -2.01%
TENX 2024-04-11 15:01:253.87 3.81 -1.26%
TENX 2024-04-11 16:01:303.87 3.84 -0.75%
TENX 2024-04-11 17:01:263.87 3.84 -0.78%
TENX 2024-04-11 20:01:470.00 0.00 -0.78%
2024-04-12
TENX 2024-04-12 05:01:354.45 3.45 -0.78%
TENX 2024-04-12 06:01:344.44 3.46 -0.78%
TENX 2024-04-12 07:01:164.37 3.46 -0.78%
TENX 2024-04-12 09:00:594.09 3.54 -0.78%
TENX 2024-04-12 10:01:573.89 3.80 0.52%
TENX 2024-04-12 11:01:273.85 3.80 0.52%
TENX 2024-04-12 12:01:203.87 3.80 0.26%
TENX 2024-04-12 13:01:133.86 3.80 0.26%
TENX 2024-04-12 14:01:313.83 3.70 -1.81%
TENX 2024-04-12 15:01:183.75 3.70 -2.84%
TENX 2024-04-12 16:01:523.97 3.70 -4.13%
TENX 2024-04-12 17:01:273.84 3.69 -4.17%
TENX 2024-04-12 18:01:363.84 3.72 -4.17%
TENX 2024-04-12 19:01:373.98 3.72 -4.17%
TENX 2024-04-12 20:01:330.00 0.00 -3.13%
2024-04-15
TENX 2024-04-15 04:01:375.30 3.51 -3.13%
TENX 2024-04-15 05:01:174.44 3.51 -3.13%
TENX 2024-04-15 06:01:494.09 3.51 -3.13%
TENX 2024-04-15 10:01:443.79 3.72 1.04%
TENX 2024-04-15 11:01:303.75 3.68 -0.26%
TENX 2024-04-15 12:01:503.69 3.65 -0.78%
TENX 2024-04-15 13:01:303.67 3.61 -2.08%
TENX 2024-04-15 14:01:373.57 3.52 -3.91%
TENX 2024-04-15 15:01:233.63 3.53 -2.86%
TENX 2024-04-15 16:01:343.79 3.59 -4.43%
TENX 2024-04-15 17:01:113.98 3.59 -2.70%
TENX 2024-04-15 18:01:293.95 3.59 -2.70%
TENX 2024-04-15 19:01:294.00 3.59 -2.70%
TENX 2024-04-15 20:01:400.00 0.00 -2.70%
2024-04-16
TENX 2024-04-16 05:01:114.35 1.98 -2.70%
TENX 2024-04-16 07:01:144.17 3.01 -2.70%
TENX 2024-04-16 08:01:273.95 3.51 -2.70%
TENX 2024-04-16 09:01:133.95 3.51 2.96%
TENX 2024-04-16 10:01:373.80 3.58 -0.54%
TENX 2024-04-16 11:01:203.67 3.61 -1.08%
TENX 2024-04-16 12:01:373.66 3.54 1.89%
TENX 2024-04-16 13:01:043.66 3.60 1.89%
TENX 2024-04-16 14:01:373.62 3.54 0.81%
TENX 2024-04-16 15:01:253.60 3.54 0.00%
TENX 2024-04-16 16:01:443.75 3.57 0.00%
TENX 2024-04-16 17:01:253.75 3.57 -0.56%
TENX 2024-04-16 18:01:373.80 3.57 -0.56%
TENX 2024-04-16 20:01:450.00 0.00 -0.56%
2024-04-17
TENX 2024-04-17 04:01:514.20 0.00 -0.56%
TENX 2024-04-17 05:01:264.20 1.81 -0.56%
TENX 2024-04-17 06:01:424.19 1.81 -0.56%
TENX 2024-04-17 07:01:184.12 3.27 -0.56%
TENX 2024-04-17 08:01:283.83 3.27 5.01%
TENX 2024-04-17 09:01:153.78 3.27 5.01%
TENX 2024-04-17 10:01:493.59 3.56 -0.84%
TENX 2024-04-17 11:01:163.55 3.53 -1.67%
TENX 2024-04-17 12:01:353.62 3.51 -0.84%
TENX 2024-04-17 13:01:213.60 3.52 -2.51%
TENX 2024-04-17 14:01:403.61 3.52 -0.84%
TENX 2024-04-17 15:01:143.67 3.52 -0.84%
TENX 2024-04-17 16:01:473.79 3.52 0.84%
TENX 2024-04-17 17:01:333.78 3.52 0.83%
TENX 2024-04-17 19:01:274.03 3.52 0.83%
TENX 2024-04-17 20:01:340.00 0.00 0.83%
2024-04-18
TENX 2024-04-18 05:01:124.17 3.46 15.56%
TENX 2024-04-18 06:01:293.98 3.47 10.00%
TENX 2024-04-18 07:01:183.97 3.51 9.44%
TENX 2024-04-18 09:01:183.95 3.61 -0.83%
TENX 2024-04-18 10:01:423.72 3.55 -1.94%
TENX 2024-04-18 11:01:113.69 3.58 -1.94%
TENX 2024-04-18 12:01:273.67 3.55 -0.83%
TENX 2024-04-18 13:01:353.68 3.61 -0.28%
TENX 2024-04-18 14:01:453.66 3.61 -0.28%
TENX 2024-04-18 15:01:193.68 3.62 -0.28%
TENX 2024-04-18 16:01:393.70 3.55 2.78%
TENX 2024-04-18 17:01:243.65 3.55 0.27%
TENX 2024-04-18 18:01:213.85 3.55 0.27%


We do not provide financial advice. All displayed data is the result of experiments, and a subjective assessment. All decisions that will be made based on this data are made at your own risk. Thank you for understanding.