Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Tenax Therapeutics
(NQ:
TENX
)
3.450
-0.080 (-2.27%)
Streaming Delayed Price
Updated: 3:59 PM EDT, Jun 7, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2024
3.590
3.590
3.450
3.460
23,491
-0.04(-1.14%)
May 30, 2024
3.580
3.600
3.460
3.500
9,229
-0.04(-0.99%)
May 29, 2024
3.510
3.591
3.500
3.535
12,707
+0.04(+1.00%)
May 28, 2024
3.510
3.610
3.500
3.500
6,463
-0.01(-0.28%)
May 24, 2024
3.580
3.629
3.500
3.510
15,990
-0.05(-1.40%)
May 23, 2024
3.560
3.740
3.520
3.560
19,037
-0.06(-1.66%)
May 22, 2024
3.640
3.706
3.600
3.620
8,250
-0.05(-1.36%)
May 21, 2024
3.820
3.820
3.606
3.670
14,594
-0.10(-2.65%)
May 20, 2024
3.600
3.791
3.600
3.770
13,946
+0.22(+6.23%)
May 17, 2024
3.640
3.640
3.520
3.549
13,419
-0.00(-0.03%)
May 16, 2024
3.600
3.695
3.540
3.550
31,888
-0.04(-1.11%)
May 15, 2024
3.610
3.610
3.490
3.590
24,185
+0.12(+3.46%)
May 14, 2024
3.440
3.630
3.440
3.470
52,987
-0.08(-2.25%)
May 13, 2024
3.510
3.650
3.510
3.550
26,111
-0.04(-0.98%)
May 10, 2024
3.640
3.680
3.470
3.585
10,478
+0.02(+0.42%)
May 09, 2024
3.640
3.640
3.550
3.570
12,451
+0.02(+0.56%)
May 08, 2024
3.570
3.635
3.500
3.550
11,510
+0.02(+0.57%)
May 07, 2024
3.770
3.770
3.450
3.530
44,006
-0.18(-4.85%)
May 06, 2024
3.900
3.900
3.650
3.710
21,922
-0.13(-3.39%)
May 03, 2024
3.790
3.860
3.780
3.840
13,798
+0.05(+1.32%)
May 02, 2024
3.900
3.970
3.720
3.790
17,476
-0.11(-2.82%)
May 01, 2024
3.800
3.977
3.800
3.900
39,844
+0.00(+0.00%)
Apr 30, 2024
3.700
4.170
3.700
3.900
210,913
+0.23(+6.27%)
Apr 29, 2024
3.550
3.740
3.500
3.670
102,316
+0.19(+5.46%)
Apr 26, 2024
3.506
3.569
3.470
3.480
16,887
-0.12(-3.33%)
Apr 25, 2024
3.500
3.600
3.470
3.600
11,205
+0.04(+1.12%)
Apr 24, 2024
3.610
3.630
3.480
3.560
7,883
+0.06(+1.71%)
Apr 23, 2024
3.620
3.655
3.500
3.500
11,968
-0.06(-1.69%)
Apr 22, 2024
3.540
3.660
3.540
3.560
18,606
-0.07(-1.93%)
Apr 19, 2024
3.571
3.778
3.570
3.630
13,788
-0.05(-1.36%)
Apr 18, 2024
3.610
3.710
3.550
3.680
21,568
+0.09(+2.51%)
Apr 17, 2024
3.690
3.690
3.500
3.590
25,672
-0.02(-0.55%)
Apr 16, 2024
3.570
3.807
3.550
3.610
13,602
+0.00(+0.14%)
Apr 15, 2024
3.710
3.800
3.530
3.605
34,007
-0.15(-4.12%)
Apr 12, 2024
3.860
3.970
3.700
3.760
22,461
-0.11(-2.84%)
Apr 11, 2024
3.840
4.029
3.780
3.870
33,619
+0.00(+0.00%)
Apr 10, 2024
3.830
4.070
3.830
3.870
13,842
-0.05(-1.28%)
Apr 09, 2024
4.100
4.180
3.860
3.920
50,615
-0.05(-1.26%)
Apr 08, 2024
3.800
3.970
3.730
3.970
26,033
+0.15(+3.93%)
Apr 05, 2024
3.810
3.960
3.660
3.820
49,422
+0.00(+0.00%)
Apr 04, 2024
4.110
4.110
3.820
3.820
50,487
-0.29(-7.06%)
Apr 03, 2024
3.960
4.249
3.910
4.110
52,697
+0.24(+6.20%)
Apr 02, 2024
3.871
3.974
3.860
3.870
25,770
+0.05(+1.31%)
Apr 01, 2024
4.150
4.229
3.790
3.820
135,187
-0.42(-9.91%)
Mar 28, 2024
3.940
4.250
3.860
4.240
208,497
+0.37(+9.56%)
Mar 27, 2024
3.720
3.945
3.600
3.870
31,763
+0.16(+4.31%)
Mar 26, 2024
3.710
3.770
3.480
3.710
75,226
+0.01(+0.27%)
Mar 25, 2024
3.820
3.820
3.700
3.700
32,576
-0.12(-3.14%)
Mar 22, 2024
3.890
3.952
3.760
3.820
25,185
-0.10(-2.55%)
Mar 21, 2024
3.960
4.120
3.850
3.920
64,949
+0.07(+1.82%)
Mar 20, 2024
3.820
3.910
3.800
3.850
11,620
+0.03(+0.79%)
Mar 19, 2024
3.920
3.940
3.810
3.820
34,684
-0.07(-1.80%)
Mar 18, 2024
3.790
3.930
3.760
3.890
45,890
+0.14(+3.73%)
Mar 15, 2024
3.800
3.897
3.690
3.750
94,072
-0.07(-1.83%)
Mar 14, 2024
4.000
4.023
3.800
3.820
51,119
-0.09(-2.30%)
Mar 13, 2024
4.020
4.020
3.850
3.910
51,092
-0.09(-2.25%)
Mar 12, 2024
4.020
4.044
3.890
4.000
41,967
-0.01(-0.25%)
Mar 11, 2024
4.010
4.150
3.950
4.010
35,971
-0.05(-1.23%)
Mar 08, 2024
4.020
4.190
4.020
4.060
36,312
+0.03(+0.74%)
Mar 07, 2024
4.200
4.330
3.940
4.030
126,536
-0.32(-7.36%)
Mar 06, 2024
4.690
4.770
4.270
4.350
115,587
-0.29(-6.25%)
Mar 05, 2024
4.380
4.819
4.100
4.640
347,269
+0.08(+1.75%)
Mar 04, 2024
5.150
5.170
4.550
4.560
459,245
-0.45(-8.98%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.