Tenax Therapeutics, Inc. TENX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$1,93+0,04 (+2,12 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,92 | +1,59 % | $1,91 | $1,96 | $1,87 | 2,04M |
| 2026-09-30 | $1,89 | +2,72 % | $1,84 | $1,92 | $1,80 | 4,22M |
| 2026-09-29 | $1,84 | -0,54 % | $1,83 | $1,89 | $1,81 | 2,27M |
| 2026-09-28 | $1,85 | +2,21 % | $1,81 | $1,88 | $1,80 | 2,21M |
| 2026-09-25 | $1,81 | -4,23 % | $1,88 | $1,93 | $1,81 | 1,99M |
| 2026-09-24 | $1,89 | -0,53 % | $1,89 | $1,91 | $1,80 | 4,08M |
| 2026-09-23 | $1,90 | -2,06 % | $1,91 | $1,94 | $1,86 | 2,35M |
| 2026-09-22 | $1,94 | +3,19 % | $1,88 | $1,95 | $1,88 | 2,19M |
| 2026-09-21 | $1,88 | -1,05 % | $1,88 | $1,92 | $1,86 | 2,14M |
| 2026-09-18 | $1,90 | +2,15 % | $1,92 | $1,97 | $1,85 | 7,08M |
| 2026-09-17 | $1,86 | +2,20 % | $1,89 | $1,94 | $1,81 | 3,57M |
| 2026-09-16 | $1,82 | -0,55 % | $1,88 | $1,93 | $1,82 | 2,29M |
| 2026-09-15 | $1,83 | -1,61 % | $1,85 | $1,87 | $1,81 | 1,64M |
| 2026-09-14 | $1,86 | 0,00 % | $1,84 | $1,89 | $1,83 | 2,01M |
| 2026-09-11 | $1,86 | -4,62 % | $1,99 | $2,00 | $1,86 | 2,72M |
| 2026-09-10 | $1,95 | -8,45 % | $2,13 | $2,14 | $1,95 | 4,19M |
| 2026-09-09 | $2,13 | +7,58 % | $2,06 | $2,22 | $2,04 | 9,18M |
| 2026-09-08 | $1,98 | +2,06 % | $1,95 | $2,18 | $1,93 | 7,75M |
| 2026-09-04 | $1,94 | +8,99 % | $1,82 | $1,96 | $1,80 | 4,54M |
| 2026-09-03 | $1,78 | -3,78 % | $1,99 | $2,04 | $1,77 | 14,09M |
| 2026-09-02 | $1,85 | +2,78 % | $1,81 | $1,85 | $1,77 | 3,70M |
| 2026-09-01 | $1,80 | -2,17 % | $1,79 | $1,85 | $1,77 | 4,29M |
| 2026-08-31 | $1,84 | -13,62 % | $2,11 | $2,11 | $1,73 | 17,24M |
| 2026-08-28 | $2,13 | -2,74 % | $2,16 | $2,29 | $2,12 | 2,81M |
| 2026-08-27 | $2,19 | +3,30 % | $2,13 | $2,23 | $2,10 | 2,65M |
| 2026-08-26 | $2,12 | -8,62 % | $2,29 | $2,38 | $2,12 | 5,15M |
| 2026-08-25 | $2,32 | +25,41 % | $2,08 | $2,43 | $2,08 | 14,45M |
| 2026-08-24 | $1,85 | +5,71 % | $1,70 | $1,90 | $1,69 | 6,27M |
| 2026-08-21 | $1,75 | -1,69 % | $1,81 | $1,84 | $1,73 | 4,18M |
| 2026-08-20 | $1,78 | -6,32 % | $1,86 | $1,88 | $1,76 | 4,10M |
| 2026-08-19 | $1,90 | +11,76 % | $1,75 | $1,96 | $1,70 | 11,93M |
| 2026-08-18 | $1,70 | -0,58 % | $1,68 | $1,73 | $1,59 | 13,37M |
| 2026-08-17 | $1,71 | -5,00 % | $1,75 | $1,92 | $1,70 | 9,89M |
| 2026-08-14 | $1,80 | -1,64 % | $1,77 | $1,87 | $1,71 | 5,84M |
| 2026-08-13 | $1,83 | +6,40 % | $1,70 | $1,92 | $1,70 | 10,64M |
| 2026-08-12 | $1,72 | +6,17 % | $1,65 | $1,75 | $1,57 | 12,54M |
| 2026-08-11 | $1,62 | +17,82 % | $1,43 | $1,84 | $1,43 | 32,91M |
| 2026-08-10 | $1,38 | -89,77 % | $1,79 | $1,83 | $1,31 | 65,53M |
| 2026-08-07 | $13,44 | +0,98 % | $13,50 | $14,25 | $13,10 | 2,09M |
| 2026-08-06 | $13,31 | +1,99 % | $12,99 | $13,60 | $12,99 | 1,19M |
| 2026-08-05 | $13,05 | -5,57 % | $13,53 | $13,74 | $12,97 | 2,25M |
| 2026-08-04 | $13,82 | -3,56 % | $14,51 | $14,64 | $13,18 | 2,25M |
| 2026-08-03 | $14,33 | +4,60 % | $13,76 | $14,57 | $13,12 | 2,00M |
| 2026-07-31 | $13,70 | -9,27 % | $15,04 | $15,52 | $13,65 | 1,78M |
| 2026-07-30 | $15,10 | +1,89 % | $14,82 | $15,23 | $14,50 | 1,96M |
| 2026-07-29 | $14,82 | -6,20 % | $15,86 | $16,25 | $14,64 | 1,57M |
| 2026-07-28 | $15,80 | -2,41 % | $16,47 | $16,50 | $15,29 | 1,56M |
| 2026-07-27 | $16,19 | +11,42 % | $14,75 | $16,28 | $14,72 | 1,80M |
| 2026-07-24 | $14,53 | -0,75 % | $14,60 | $14,84 | $14,22 | 1,16M |
| 2026-07-23 | $14,64 | -1,01 % | $14,57 | $15,06 | $14,35 | 1,40M |
| 2026-07-22 | $14,79 | -5,92 % | $15,92 | $16,26 | $14,00 | 1,64M |
| 2026-07-21 | $15,72 | +0,26 % | $15,66 | $16,25 | $15,43 | 1,28M |
| 2026-07-20 | $15,68 | -1,07 % | $15,81 | $16,01 | $15,08 | 823,10K |
| 2026-07-17 | $15,85 | +5,11 % | $14,78 | $16,18 | $14,55 | 808,30K |
| 2026-07-16 | $15,08 | -1,69 % | $15,25 | $15,44 | $14,59 | 925,80K |
| 2026-07-15 | $15,34 | -1,41 % | $15,57 | $16,05 | $15,03 | 979,80K |
| 2026-07-14 | $15,56 | -2,63 % | $16,07 | $16,13 | $15,25 | 1,27M |
| 2026-07-13 | $15,98 | -8,95 % | $17,12 | $17,22 | $15,89 | 1,30M |
| 2026-07-10 | $17,55 | -4,20 % | $18,15 | $18,31 | $17,00 | 1,05M |
| 2026-07-09 | $18,32 | +3,33 % | $18,00 | $19,40 | $17,73 | 1,53M |
| 2026-07-08 | $17,73 | +2,01 % | $17,07 | $17,88 | $16,73 | 1,21M |
| 2026-07-07 | $17,38 | +6,89 % | $16,20 | $17,61 | $15,80 | 1,64M |
| 2026-07-06 | $16,26 | +5,17 % | $15,47 | $16,61 | $15,28 | 1,52M |
| 2026-07-02 | $15,46 | +16,33 % | $14,66 | $15,49 | $14,00 | 3,89M |
| 2026-07-01 | $13,29 | -8,66 % | $14,40 | $14,88 | $13,22 | 827,20K |
| 2026-06-30 | $14,55 | +7,78 % | $13,87 | $14,85 | $13,72 | 1,33M |
| 2026-06-29 | $13,50 | +0,45 % | $13,29 | $13,68 | $12,96 | 648,50K |
| 2026-06-26 | $13,44 | +4,27 % | $12,83 | $13,87 | $12,83 | 5,21M |
| 2026-06-25 | $12,89 | -0,31 % | $12,84 | $13,34 | $12,41 | 683,40K |
| 2026-06-24 | $12,93 | -5,21 % | $13,60 | $13,85 | $12,92 | 694,90K |
| 2026-06-23 | $13,64 | +11,35 % | $12,00 | $13,69 | $12,00 | 1,02M |
| 2026-06-22 | $12,25 | +2,08 % | $12,50 | $12,70 | $11,86 | 877,10K |
| 2026-06-18 | $12,00 | +1,10 % | $11,94 | $12,28 | $11,78 | 2,69M |
| 2026-06-17 | $11,87 | +4,77 % | $11,26 | $11,97 | $11,26 | 1,28M |
| 2026-06-16 | $11,33 | -1,90 % | $11,50 | $11,56 | $11,20 | 795,10K |
| 2026-06-15 | $11,55 | +0,61 % | $11,65 | $11,74 | $11,11 | 760,00K |
| 2026-06-12 | $11,48 | +6,99 % | $11,36 | $12,30 | $11,27 | 1,77M |
| 2026-06-11 | $10,73 | +1,71 % | $10,51 | $11,00 | $10,30 | 948,70K |
| 2026-06-10 | $10,55 | -1,68 % | $10,63 | $11,00 | $10,53 | 381,20K |
| 2026-06-09 | $10,73 | +1,80 % | $10,55 | $10,99 | $10,25 | 1,45M |
| 2026-06-08 | $10,54 | -1,77 % | $10,89 | $11,15 | $10,54 | 587,90K |
| 2026-06-05 | $10,73 | -3,25 % | $11,07 | $11,07 | $10,57 | 560,40K |
| 2026-06-04 | $11,09 | +2,97 % | $10,75 | $11,57 | $10,75 | 883,60K |
| 2026-06-03 | $10,77 | -1,64 % | $10,90 | $11,34 | $10,76 | 554,20K |
| 2026-06-02 | $10,95 | -8,52 % | $11,75 | $11,80 | $10,88 | 936,40K |
| 2026-06-01 | $11,97 | +0,84 % | $11,80 | $12,10 | $11,50 | 1,70M |
| 2026-05-29 | $11,87 | +1,54 % | $11,67 | $11,95 | $11,42 | 390,40K |
| 2026-05-28 | $11,69 | -1,60 % | $11,88 | $11,96 | $11,56 | 624,10K |
| 2026-05-27 | $11,88 | -0,83 % | $11,98 | $12,44 | $11,81 | 497,60K |
| 2026-05-26 | $11,98 | -1,24 % | $12,35 | $12,45 | $11,95 | 351,80K |