StockSelector.com
  Research, Select, & Monitor Tuesday, December 18, 2018 8:54:10 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Tenax Therapeutics, Inc.$1.10($.09)(7.56%)

  Quote | Ranking | Chart | Valuations | Sentiment | Industry | News | Earnings | Analysts | More...

Your Target?


From 9/21/2018 to 12/17/2018 
Date Open High Low Close Volume
12/17/2018 1.130 1.130 1.050 1.100 233,300
12/14/2018 1.130 1.400 1.130 1.190 919,400
12/13/2018 1.190 1.200 1.030 1.150 562,800
12/12/2018 1.180 1.290 1.150 1.175 325,100
12/11/2018 1.360 1.400 1.170 1.210 554,100
12/10/2018 1.550 1.680 1.320 1.330 1,216,400
12/7/2018 2.020 5.120 1.370 1.390 14,095,100
12/6/2018 1.870 2.180 1.620 1.680 470,700
12/4/2018 2.000 2.080 1.900 1.950 168,100
12/3/2018 2.290 2.440 2.200 2.220 85,600
11/30/2018 2.580 2.700 2.160 2.160 211,400
11/29/2018 2.320 2.530 2.275 2.480 98,900
11/28/2018 2.350 2.730 2.100 2.250 105,800
11/27/2018 2.700 3.040 2.450 2.455 122,100
11/26/2018 3.300 3.420 2.350 2.610 401,400
11/23/2018 3.000 3.420 3.000 3.250 48,700
11/21/2018 3.550 3.570 2.900 2.900 46,200
11/20/2018 3.980 3.980 3.560 3.600 12,200
11/19/2018 4.150 4.180 3.990 3.990 8,300
11/16/2018 3.980 4.130 3.800 3.800 5,200
11/15/2018 3.880 3.940 3.880 3.940 1,100
11/14/2018 3.850 4.040 3.770 3.890 3,100
11/13/2018 4.000 4.040 3.750 3.800 8,000
11/12/2018 4.300 4.300 4.010 4.030 5,000
11/9/2018 4.260 4.270 4.000 4.200 18,700
11/8/2018 4.400 4.425 4.250 4.260 9,900
11/7/2018 5.190 5.190 4.290 4.290 109,000
11/6/2018 5.160 5.400 5.120 5.300 2,600
11/5/2018 5.060 5.220 5.060 5.080 3,400
11/2/2018 5.040 5.200 4.960 5.200 3,000
11/1/2018 5.020 5.070 4.860 5.050 2,800
10/31/2018 4.900 5.070 4.830 4.990 4,900
10/30/2018 4.950 6.390 4.850 4.990 66,600
10/29/2018 4.840 4.840 4.840 4.840 600
10/26/2018 4.810 5.050 4.800 4.840 2,800
10/25/2018 4.930 4.960 4.800 4.820 1,500
10/24/2018 4.950 5.025 4.792 4.820 7,800
10/23/2018 5.100 5.150 4.780 4.810 7,100
10/22/2018 5.040 5.120 4.880 5.085 11,600
10/19/2018 5.000 5.010 4.760 4.950 4,200
10/18/2018 4.920 4.920 4.820 4.900 900
10/17/2018 4.950 4.960 4.810 4.850 900
10/16/2018 4.850 5.000 4.850 4.960 1,300
10/15/2018 4.850 5.120 4.850 5.100 4,700
10/12/2018 4.810 5.020 4.760 5.020 2,500
10/11/2018 4.890 5.100 4.890 5.100 600
10/10/2018 5.060 5.060 4.790 4.870 3,400
10/9/2018 4.940 5.190 4.930 5.150 4,200
10/8/2018 4.890 5.240 4.620 5.240 3,600
10/5/2018 5.070 5.070 4.670 4.930 7,900
10/4/2018 4.720 4.970 4.640 4.970 1,400
10/3/2018 4.680 4.720 4.680 4.700 2,100
10/2/2018 4.850 5.050 4.630 4.720 10,600
10/1/2018 5.160 5.170 4.610 4.630 25,100
9/28/2018 5.350 5.400 5.260 5.260 4,100
9/27/2018 5.420 5.660 5.250 5.490 7,300
9/26/2018 5.470 5.570 5.210 5.540 9,500
9/25/2018 5.280 5.500 5.090 5.500 4,700
9/24/2018 5.550 5.560 5.240 5.310 4,700
9/21/2018 5.750 5.750 5.380 5.410 6,500


Register |  Password |  Feedback |  Copyright |  Usage Agreement |  Privacy Policy |  Advertising |  About Us |  Contact Us |  FAQ 

Past performance is not indicative of future results

StockSelector.com, the StockSelector.com logo, and News Selects are trademarks of StockSelector.com.
Copyright © 1998 - 2018 StockSelector.com. All rights reserved.