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

$TENX: Tenax Therapeutics, Inc. - Common Stock

+ Pharmaceutical , Medicine



Clear duplicates of prices



2024-11-26
TENX 2024-11-26 08:03:155.60 4.58 -1.22%
TENX 2024-11-26 09:02:415.60 4.58 0.00%
TENX 2024-11-26 10:03:135.11 4.58 0.61%
TENX 2024-11-26 11:02:415.08 5.02 -0.41%
TENX 2024-11-26 12:03:165.10 5.06 0.20%
TENX 2024-11-26 13:02:305.10 5.03 -0.41%
TENX 2024-11-26 14:03:135.14 5.06 -0.20%
TENX 2024-11-26 15:02:325.24 5.18 2.85%
TENX 2024-11-26 16:03:135.25 5.16 2.44%
TENX 2024-11-26 17:02:335.21 5.00 2.24%
TENX 2024-11-26 18:03:155.38 5.00 1.98%
2024-11-27
TENX 2024-11-27 06:03:145.69 4.45 1.98%
TENX 2024-11-27 07:03:035.69 5.17 1.98%
TENX 2024-11-27 09:02:395.75 5.17 0.00%
TENX 2024-11-27 10:02:085.90 5.17 1.58%
TENX 2024-11-27 11:02:185.33 5.20 0.20%
TENX 2024-11-27 13:07:015.28 5.21 1.58%
TENX 2024-11-27 14:03:485.34 5.30 2.96%
TENX 2024-11-27 15:03:065.35 5.29 3.16%
TENX 2024-11-27 16:02:475.33 5.29 2.77%
TENX 2024-11-27 17:03:095.40 5.12 2.57%
TENX 2024-11-27 18:02:455.30 5.12 2.52%
TENX 2024-11-27 19:03:055.30 5.01 2.52%
2024-11-28
TENX 2024-11-28 22:03:060.00 0.00 2.52%
2024-11-29
TENX 2024-11-29 06:03:086.24 4.21 2.52%
TENX 2024-11-29 07:04:146.02 4.21 2.52%
TENX 2024-11-29 08:05:046.02 4.58 2.52%
TENX 2024-11-29 09:02:416.02 4.58 0.00%
TENX 2024-11-29 10:03:076.01 5.17 0.00%
TENX 2024-11-29 11:02:525.38 5.24 -0.78%
TENX 2024-11-29 12:03:025.38 5.27 0.19%
TENX 2024-11-29 13:02:415.32 5.26 -0.19%
TENX 2024-11-29 14:03:046.01 5.32 0.78%
TENX 2024-11-29 15:02:395.50 5.20 0.38%
TENX 2024-11-29 16:03:085.78 5.20 0.38%
TENX 2024-11-29 18:03:030.00 0.00 0.38%
2024-12-02
TENX 2024-12-02 06:03:306.24 4.21 0.38%
TENX 2024-12-02 08:03:226.07 4.58 0.38%
TENX 2024-12-02 09:02:296.07 4.58 0.00%
TENX 2024-12-02 10:03:205.55 5.21 0.00%
TENX 2024-12-02 11:02:335.42 5.39 1.13%
TENX 2024-12-02 12:03:295.52 5.40 1.51%
TENX 2024-12-02 13:02:285.47 5.40 1.51%
TENX 2024-12-02 14:03:255.51 5.48 3.21%
TENX 2024-12-02 15:02:285.64 5.61 5.09%
TENX 2024-12-02 16:03:245.64 5.53 4.34%
TENX 2024-12-02 17:02:275.72 5.69 6.79%
TENX 2024-12-02 18:03:245.80 5.44 6.37%
TENX 2024-12-02 20:03:325.80 5.08 6.37%
2024-12-03
TENX 2024-12-03 06:03:246.24 5.08 6.37%
TENX 2024-12-03 08:03:236.24 5.09 6.37%
TENX 2024-12-03 09:02:296.24 5.08 0.00%
TENX 2024-12-03 11:02:286.25 6.11 8.99%
TENX 2024-12-03 12:03:216.09 6.02 6.37%
TENX 2024-12-03 13:02:266.16 6.11 8.43%
TENX 2024-12-03 14:03:186.19 6.06 9.36%
TENX 2024-12-03 15:02:346.16 6.05 8.24%
TENX 2024-12-03 16:03:236.08 6.00 6.55%
TENX 2024-12-03 17:02:326.05 6.00 5.62%
TENX 2024-12-03 18:03:306.18 5.92 5.61%
TENX 2024-12-03 19:02:346.22 5.49 8.07%
2024-12-04
TENX 2024-12-04 06:03:217.55 5.54 8.07%
TENX 2024-12-04 08:03:197.22 5.54 8.07%
TENX 2024-12-04 09:02:267.22 5.54 0.00%
TENX 2024-12-04 11:02:336.26 6.19 3.51%
TENX 2024-12-04 12:03:266.92 6.75 15.26%
TENX 2024-12-04 13:02:336.71 6.66 11.23%
TENX 2024-12-04 14:03:226.40 6.36 5.61%
TENX 2024-12-04 15:02:276.39 6.25 5.44%
TENX 2024-12-04 16:03:276.17 6.07 1.93%
TENX 2024-12-04 17:02:326.26 6.19 3.68%
TENX 2024-12-04 18:03:226.70 6.08 4.14%
TENX 2024-12-04 18:16:10
8-K Sec report https://www.sec.gov/Archives/edgar/data/34956/000165495424015161/0001654954-24-015161-index.htm
8-K - TENAX THERAPEUTICS, INC. (0000034956) (Filer)
TENX 2024-12-04 20:03:257.05 6.08 4.14%
2024-12-05
TENX 2024-12-05 06:03:216.60 5.08 4.14%
TENX 2024-12-05 09:02:306.60 5.55 0.00%
TENX 2024-12-05 10:03:236.60 5.63 0.00%
TENX 2024-12-05 11:02:316.59 6.46 4.97%
TENX 2024-12-05 12:03:206.47 6.41 2.81%
TENX 2024-12-05 13:03:025.99 5.80 -6.46%
TENX 2024-12-05 14:03:195.98 5.72 -8.94%
TENX 2024-12-05 15:02:365.80 5.73 -8.94%
TENX 2024-12-05 16:03:195.86 5.73 -8.77%
TENX 2024-12-05 17:02:315.83 5.78 -7.62%
TENX 2024-12-05 18:03:246.60 5.72 -6.52%
TENX 2024-12-05 19:02:346.60 5.89 -6.52%
2024-12-06
TENX 2024-12-06 06:03:177.16 5.64 -6.52%
TENX 2024-12-06 09:02:327.16 5.64 0.00%
TENX 2024-12-06 10:03:246.90 5.64 0.00%
TENX 2024-12-06 11:02:306.09 5.89 1.75%
TENX 2024-12-06 12:03:176.06 5.89 2.23%
TENX 2024-12-06 13:02:305.95 5.90 0.48%
TENX 2024-12-06 14:03:165.93 5.89 0.16%
TENX 2024-12-06 15:02:275.85 5.76 -0.79%
TENX 2024-12-06 16:03:266.06 5.80 2.23%
TENX 2024-12-06 17:02:346.05 5.85 0.48%
TENX 2024-12-06 18:03:306.89 5.80 1.87%
2024-12-09
TENX 2024-12-09 00:07:360.00 0.00 1.87%
TENX 2024-12-09 06:03:158.24 5.65 1.87%
TENX 2024-12-09 07:02:318.13 6.00 1.87%
TENX 2024-12-09 08:03:477.27 6.00 1.87%
TENX 2024-12-09 09:02:337.27 6.00 0.00%
TENX 2024-12-09 12:03:275.88 5.80 -2.38%
TENX 2024-12-09 13:02:295.80 5.72 -3.74%
TENX 2024-12-09 14:03:275.77 5.73 -4.41%
TENX 2024-12-09 15:02:365.73 5.58 -5.94%
TENX 2024-12-09 16:03:295.76 5.55 -7.13%
TENX 2024-12-09 17:02:335.68 5.61 -5.60%
TENX 2024-12-09 18:03:276.50 5.52 -7.83%
TENX 2024-12-09 19:02:396.70 5.52 -7.83%
2024-12-10
TENX 2024-12-10 06:03:157.26 5.05 -7.83%
TENX 2024-12-10 07:02:336.51 5.17 -7.83%
TENX 2024-12-10 09:02:346.51 5.50 0.00%
TENX 2024-12-10 11:02:365.89 5.52 0.50%
TENX 2024-12-10 12:03:275.75 5.53 0.67%
TENX 2024-12-10 13:02:365.67 5.53 0.00%
TENX 2024-12-10 14:03:196.00 5.84 4.17%
TENX 2024-12-10 15:02:316.00 5.88 4.33%
TENX 2024-12-10 16:03:286.08 5.89 5.33%
TENX 2024-12-10 17:02:355.93 5.88 3.83%
TENX 2024-12-10 18:03:286.16 5.83 5.29%
TENX 2024-12-10 21:02:370.00 0.00 0.00%
TENX 2024-12-10 22:07:126.16 5.83 5.29%
2024-12-11
TENX 2024-12-11 06:03:237.26 5.55 5.29%
TENX 2024-12-11 08:03:166.68 5.55 5.29%
TENX 2024-12-11 09:02:326.68 5.55 0.00%
TENX 2024-12-11 10:03:206.62 5.55 0.00%
TENX 2024-12-11 11:02:246.19 6.00 1.23%
TENX 2024-12-11 12:03:096.19 6.00 2.29%
TENX 2024-12-11 13:02:195.97 5.81 0.35%
TENX 2024-12-11 14:03:056.00 5.81 0.35%
TENX 2024-12-11 15:02:146.00 5.79 0.00%
TENX 2024-12-11 16:03:046.00 5.81 1.06%
TENX 2024-12-11 17:02:166.06 6.01 1.76%
TENX 2024-12-11 18:02:586.10 5.55 1.85%
2024-12-12
TENX 2024-12-12 06:05:586.62 5.03 1.85%
TENX 2024-12-12 08:03:166.62 5.35 1.85%
TENX 2024-12-12 09:02:366.62 5.35 0.00%
TENX 2024-12-12 10:03:116.30 5.68 0.00%
TENX 2024-12-12 11:02:226.08 5.96 -1.68%
TENX 2024-12-12 12:03:006.14 6.02 0.51%
TENX 2024-12-12 13:02:146.10 6.05 0.67%
TENX 2024-12-12 14:03:085.89 5.79 -2.86%
TENX 2024-12-12 15:02:165.93 5.81 -2.86%
TENX 2024-12-12 16:03:015.94 5.80 -3.03%
TENX 2024-12-12 17:02:065.97 5.86 -3.54%
TENX 2024-12-12 18:03:126.30 5.70 -1.65%
TENX 2024-12-12 22:07:280.00 0.00 -1.65%
2024-12-13
TENX 2024-12-13 06:03:236.66 5.03 -1.65%
TENX 2024-12-13 08:03:096.66 5.33 -1.65%
TENX 2024-12-13 09:02:306.38 5.33 0.00%
TENX 2024-12-13 10:03:216.30 5.33 0.00%
TENX 2024-12-13 11:02:215.88 5.82 0.00%
TENX 2024-12-13 12:03:105.84 5.72 -3.31%
TENX 2024-12-13 14:03:025.84 5.73 -3.31%
TENX 2024-12-13 15:02:155.86 5.73 -1.16%
TENX 2024-12-13 16:03:035.87 5.73 -1.16%
TENX 2024-12-13 17:02:085.87 5.80 -1.16%
TENX 2024-12-13 18:02:576.30 5.66 -0.68%
TENX 2024-12-13 19:02:146.10 5.66 -0.68%
TENX 2024-12-13 20:03:016.30 5.66 -0.68%
2024-12-16
TENX 2024-12-16 00:07:560.00 0.00 -0.68%
TENX 2024-12-16 06:03:066.66 5.03 -0.68%
TENX 2024-12-16 08:03:036.66 5.32 -0.68%
TENX 2024-12-16 09:02:246.66 5.32 0.00%
TENX 2024-12-16 11:02:365.88 5.75 -1.02%
TENX 2024-12-16 13:02:135.93 5.75 -1.02%
TENX 2024-12-16 14:03:115.89 5.75 -1.02%
TENX 2024-12-16 15:02:175.92 5.80 -0.85%
TENX 2024-12-16 16:03:125.85 5.75 -0.34%
TENX 2024-12-16 17:02:245.85 5.78 -0.34%
TENX 2024-12-16 18:03:175.85 5.78 -1.36%
TENX 2024-12-16 19:01:175.85 5.26 -1.53%
TENX 2024-12-16 20:02:025.85 5.26 -0.34%
TENX 2024-12-16 21:01:175.85 5.34 -0.34%
TENX 2024-12-16 22:06:025.85 5.26 -0.34%
2024-12-17
TENX 2024-12-17 06:02:356.83 5.03 -0.34%
TENX 2024-12-17 07:05:356.83 5.48 -0.34%
TENX 2024-12-17 09:05:116.83 5.48 0.00%
TENX 2024-12-17 10:01:246.30 5.48 0.00%
TENX 2024-12-17 11:02:046.02 5.75 0.51%
TENX 2024-12-17 12:01:265.82 5.62 -1.70%
TENX 2024-12-17 14:01:245.77 5.71 -1.53%
TENX 2024-12-17 16:01:165.95 5.67 -0.51%
TENX 2024-12-17 17:01:545.93 5.81 0.34%
TENX 2024-12-17 18:01:136.30 5.81 -0.52%
2024-12-18
TENX 2024-12-18 06:01:306.83 5.03 -0.52%
TENX 2024-12-18 08:02:536.28 5.03 -0.52%
TENX 2024-12-18 09:02:096.28 5.03 0.00%
TENX 2024-12-18 11:02:015.70 5.65 0.00%
TENX 2024-12-18 12:01:195.66 5.55 -3.79%
TENX 2024-12-18 13:01:475.80 5.57 -3.79%
TENX 2024-12-18 14:01:155.83 5.57 -3.79%
TENX 2024-12-18 18:01:176.26 5.50 -4.99%
TENX 2024-12-18 19:02:066.26 5.49 -4.99%
TENX 2024-12-18 20:01:306.26 5.49 -5.34%
2024-12-19
TENX 2024-12-19 06:01:256.83 4.39 -5.34%
TENX 2024-12-19 09:02:226.24 4.85 0.00%
TENX 2024-12-19 11:02:075.50 5.36 -1.20%
TENX 2024-12-19 12:01:155.48 5.41 -1.38%
TENX 2024-12-19 13:02:055.66 5.41 -0.34%
TENX 2024-12-19 14:01:185.66 5.46 -0.34%
TENX 2024-12-19 15:02:005.67 5.47 -0.69%
TENX 2024-12-19 16:01:115.58 5.47 -0.69%
TENX 2024-12-19 17:02:025.58 5.47 0.00%
TENX 2024-12-19 18:01:145.58 4.77 -0.91%
TENX 2024-12-19 19:02:065.58 4.76 -0.91%
2024-12-20
TENX 2024-12-20 06:01:176.83 5.09 -0.91%
TENX 2024-12-20 09:02:276.51 5.09 0.00%
TENX 2024-12-20 11:02:065.56 5.45 1.45%
TENX 2024-12-20 13:02:185.56 5.45 0.00%
TENX 2024-12-20 14:01:095.56 5.40 -0.36%
TENX 2024-12-20 15:02:015.56 5.41 -0.18%
TENX 2024-12-20 17:01:585.63 5.43 1.99%
TENX 2024-12-20 18:01:155.59 5.29 2.19%
TENX 2024-12-20 21:02:175.70 5.29 2.19%
2024-12-23
TENX 2024-12-23 00:06:030.00 0.00 2.19%
TENX 2024-12-23 06:02:026.83 4.39 2.19%
TENX 2024-12-23 09:01:276.51 5.30 0.00%
TENX 2024-12-23 11:01:245.75 5.40 1.10%
TENX 2024-12-23 12:02:155.66 5.40 1.10%
TENX 2024-12-23 13:01:215.65 5.50 -1.10%
TENX 2024-12-23 14:02:065.66 5.53 0.73%
TENX 2024-12-23 15:01:215.74 5.53 0.73%
TENX 2024-12-23 16:01:585.74 5.40 -1.65%
TENX 2024-12-23 17:01:225.66 5.49 -1.65%
TENX 2024-12-23 18:02:165.60 5.49 -0.18%
TENX 2024-12-23 20:02:135.75 5.49 -0.18%
TENX 2024-12-23 21:01:295.75 5.49 -1.78%
TENX 2024-12-23 22:07:205.75 5.49 -0.18%
2024-12-24
TENX 2024-12-24 06:02:096.83 4.94 -0.18%
TENX 2024-12-24 09:01:356.51 4.94 0.00%
TENX 2024-12-24 11:01:175.66 5.45 1.07%
TENX 2024-12-24 12:02:095.66 5.47 -1.78%
TENX 2024-12-24 13:01:175.65 5.48 0.53%
TENX 2024-12-24 14:02:145.65 5.56 0.53%
TENX 2024-12-24 15:01:225.64 5.47 -3.04%
TENX 2024-12-24 17:01:155.65 5.47 -3.04%
TENX 2024-12-24 19:01:290.00 0.00 -3.04%
2024-12-26
TENX 2024-12-26 06:02:046.83 4.39 -3.04%
TENX 2024-12-26 07:01:286.83 5.70 -2.50%


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.