XNAS
Datos históricos de Tenax Therapeutics, Inc.
Tenax Therapeutics, Inc. · TENX
$1.86
▲ +0.01 (+0.27%)
Última operación · 10/10/2026, 18:36:45 UTC
- Variación en el periodo
- −74.93%
- Máximo
- US$19.40
- 9 de julio de 2026
- Mínimo
- US$1.31
- 10 de agosto de 2026
- Volumen medio diario
- 1.75 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.86 | 1.91 | 1.80 | 1.87 | +0.54% | 2.35 M |
| 8 oct 2026 | 1.91 | 1.91 | 1.83 | 1.86 | −2.62% | 2.41 M |
| 7 oct 2026 | 1.92 | 1.95 | 1.89 | 1.91 | −1.04% | 701,611.316 |
| 6 oct 2026 | 1.96 | 2.00 | 1.90 | 1.93 | −1.53% | 1.18 M |
| 5 oct 2026 | 1.98 | 1.99 | 1.88 | 1.96 | −1.01% | 1.47 M |
| 2 oct 2026 | 1.96 | 2.00 | 1.92 | 1.98 | +2.59% | 2.03 M |
| 1 oct 2026 | 1.91 | 1.96 | 1.87 | 1.93 | +2.12% | 2.29 M |
| 30 sep 2026 | 1.84 | 1.92 | 1.80 | 1.89 | +2.72% | 4.22 M |
| 29 sep 2026 | 1.83 | 1.89 | 1.81 | 1.84 | −0.54% | 2.27 M |
| 28 sep 2026 | 1.81 | 1.88 | 1.80 | 1.85 | +2.21% | 2.21 M |
| 25 sep 2026 | 1.88 | 1.93 | 1.81 | 1.81 | −4.23% | 2 M |
| 24 sep 2026 | 1.89 | 1.92 | 1.80 | 1.89 | −0.53% | 4.08 M |
| 23 sep 2026 | 1.91 | 1.94 | 1.86 | 1.90 | −2.06% | 2.35 M |
| 22 sep 2026 | 1.88 | 1.95 | 1.88 | 1.94 | +3.19% | 2.19 M |
| 21 sep 2026 | 1.88 | 1.92 | 1.86 | 1.88 | −1.05% | 2.14 M |
| 18 sep 2026 | 1.92 | 1.97 | 1.85 | 1.90 | +2.15% | 7.08 M |
| 17 sep 2026 | 1.89 | 1.94 | 1.81 | 1.86 | +2.20% | 3.57 M |
| 16 sep 2026 | 1.88 | 1.93 | 1.82 | 1.82 | −0.55% | 2.29 M |
| 15 sep 2026 | 1.85 | 1.87 | 1.81 | 1.83 | −1.61% | 1.65 M |
| 14 sep 2026 | 1.84 | 1.89 | 1.83 | 1.86 | 0.00% | 2.01 M |
| 11 sep 2026 | 1.99 | 2.00 | 1.86 | 1.86 | −4.62% | 2.72 M |
| 10 sep 2026 | 2.13 | 2.14 | 1.95 | 1.95 | −8.45% | 4.19 M |
| 9 sep 2026 | 2.06 | 2.22 | 2.04 | 2.13 | +7.58% | 9.18 M |
| 8 sep 2026 | 1.95 | 2.18 | 1.94 | 1.98 | +2.06% | 7.75 M |
| 4 sep 2026 | 1.82 | 1.96 | 1.80 | 1.94 | +8.99% | 4.54 M |
| 3 sep 2026 | 1.99 | 2.04 | 1.77 | 1.78 | −3.78% | 14.09 M |
| 2 sep 2026 | 1.81 | 1.85 | 1.77 | 1.85 | +2.78% | 3.7 M |
| 1 sep 2026 | 1.79 | 1.85 | 1.77 | 1.80 | −2.17% | 4.3 M |
| 31 ago 2026 | 2.11 | 2.11 | 1.73 | 1.84 | −13.62% | 17.24 M |
| 28 ago 2026 | 2.16 | 2.29 | 2.12 | 2.13 | −2.74% | 2.81 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.