We could not find any results for:
Make sure your spelling is correct or try broadening your search.
Customisable watchlists with full streaming quotes from leading exchanges, such as LSE, NASDAQ, NYSE, AMEX, Bovespa, BIT and more.
| Share Name | Share Symbol | Market | Type |
|---|---|---|---|
| Tenax Therapeutics Inc | NASDAQ:TENX | NASDAQ | Common Stock |
| Price Change | % Change | Share Price | Bid Price | Offer Price | |
|---|---|---|---|---|---|
| -0.24 | -3.70% | 6.24 | 6.12 | 6.50 |
| High Price | Low Price | Open Price | Shares Traded | Last Trade |
|---|---|---|---|---|
| 6.4779 | 6.1642 | 6.445 | 18,085 | 21:14:32 |
| Date | Share Price | Share Price Change | Share Price % Change | Low Price | High Price | Shares Traded |
|---|---|---|---|---|---|---|
| 10 Jan 2025 | 6.24 | -0.24 | -3.70% | 6.1642 | 6.4779 | 18,085 |
| 08 Jan 2025 | 6.48 | 0.07 | 1.09% | 6.12 | 6.57 | 38,153 |
| 07 Jan 2025 | 6.41 | 0.13 | 2.07% | 6.1265 | 6.4844 | 39,282 |
| 06 Jan 2025 | 6.28 | 0.06 | 0.96% | 6.206 | 6.59 | 30,214 |
| 03 Jan 2025 | 6.22 | -0.33 | -5.04% | 6.18 | 6.665 | 44,448 |
| 02 Jan 2025 | 6.55 | 0.36 | 5.82% | 6.29 | 6.55 | 13,771 |
| 31 Dec 2024 | 6.19 | -0.36 | -5.50% | 6.15 | 6.53 | 26,423 |
| 30 Dec 2024 | 6.55 | 0.25 | 3.97% | 6.34 | 7.0045 | 204,341 |
| 27 Dec 2024 | 6.30 | 0.57 | 9.95% | 5.5536 | 6.40 | 92,698 |
| 26 Dec 2024 | 5.73 | 0.09 | 1.60% | 5.5391 | 5.73 | 16,262 |
| 24 Dec 2024 | 5.64 | 0.15 | 2.73% | 5.4407 | 5.66 | 2,897 |
| 23 Dec 2024 | 5.49 | -0.12 | -2.14% | 5.47 | 5.66 | 4,261 |
| 20 Dec 2024 | 5.61 | 0.05 | 0.90% | 5.39 | 5.7813 | 20,564 |
| 19 Dec 2024 | 5.56 | 0.04 | 0.72% | 5.42 | 5.58 | 11,365 |
| 18 Dec 2024 | 5.52 | -0.29 | -4.99% | 5.50 | 5.80 | 57,095 |
| 17 Dec 2024 | 5.81 | -0.03 | -0.51% | 5.5982 | 6.01 | 11,287 |
| 16 Dec 2024 | 5.84 | -0.04 | -0.68% | 5.76 | 5.9595 | 21,448 |
| 13 Dec 2024 | 5.88 | 0.00 | 0.00% | 5.70 | 5.88 | 9,228 |
| 12 Dec 2024 | 5.88 | -0.13 | -2.16% | 5.78 | 6.1128 | 31,745 |
| 11 Dec 2024 | 6.01 | 0.07 | 1.18% | 5.8801 | 6.20 | 33,137 |
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 6.665 | 6.665 | 6.12 | 6.35 | 38,024 | -0.425 | -6.38% |
| 1 Month | 5.8135 | 7.0045 | 5.39 | 6.23 | 37,867 | 0.4265 | 7.34% |
| 3 Months | 3.90 | 7.20 | 3.85 | 5.26 | 69,579 | 2.34 | 60.00% |
| 6 Months | 3.19 | 7.20 | 2.80 | 3.94 | 286,485 | 3.05 | 95.61% |
| 1 Year | 14.48 | 21.4599 | 2.77 | 5.68 | 237,964 | -8.24 | -56.91% |
| 3 Years | 1,376.00 | 1,408.00 | 2.77 | 103.53 | 1,600,858 | -1,369.76 | -99.55% |
| 5 Years | 2,144.00 | 5,888.00 | 2.77 | 1,024.85 | 1,386,462 | -2,137.76 | -99.71% |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Hot Features
Premium
