StockSelector.com
  Research, Select, & Monitor Tuesday, September 25, 2018 11:28:22 PM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Tenax Therapeutics, Inc.$5.50$.193.58%

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

Your Target?


From 7/2/2018 to 9/25/2018 
Date Open High Low Close Volume
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
9/20/2018 5.080 5.760 5.080 5.740 23,300
9/19/2018 5.170 5.290 5.010 5.010 4,700
9/18/2018 5.160 5.400 5.160 5.400 1,600
9/17/2018 5.190 5.760 5.120 5.120 7,400
9/14/2018 5.100 5.740 5.000 5.000 8,000
9/13/2018 5.260 5.585 5.010 5.170 12,100
9/12/2018 5.120 5.510 5.000 5.100 6,500
9/11/2018 5.320 5.320 5.200 5.200 800
9/10/2018 5.580 5.720 5.000 5.000 7,400
9/7/2018 5.690 5.750 5.370 5.370 4,200
9/6/2018 5.950 5.950 5.560 5.560 1,900
9/5/2018 5.770 5.950 5.730 5.950 20,300
9/4/2018 5.510 5.690 5.380 5.640 8,100
8/31/2018 5.550 5.550 5.530 5.530 700
8/30/2018 5.600 5.640 5.400 5.530 3,400
8/29/2018 5.440 5.650 5.360 5.650 7,000
8/28/2018 5.440 5.490 5.250 5.490 5,000
8/27/2018 5.250 5.390 5.030 5.390 6,700
8/24/2018 5.320 5.330 5.160 5.310 1,500
8/23/2018 5.190 5.370 5.190 5.280 4,100
8/22/2018 5.010 5.400 5.010 5.400 1,300
8/21/2018 5.360 5.400 5.210 5.380 4,400
8/20/2018 5.370 5.370 5.170 5.340 3,200
8/17/2018 5.120 5.390 5.120 5.390 4,600
8/16/2018 5.230 5.550 5.000 5.100 19,100
8/15/2018 5.880 5.950 5.200 5.230 21,700
8/14/2018 6.270 6.300 5.750 5.870 5,700
8/13/2018 6.120 6.480 6.010 6.100 6,700
8/10/2018 6.150 6.230 5.960 6.050 16,500
8/9/2018 6.300 6.380 6.150 6.150 5,600
8/8/2018 6.360 6.490 6.300 6.300 3,300
8/7/2018 6.270 6.450 6.250 6.280 2,100
8/6/2018 6.420 6.420 6.200 6.210 22,000
8/3/2018 6.420 6.550 6.410 6.490 2,600
8/2/2018 6.390 6.640 6.300 6.400 8,200
8/1/2018 6.330 6.330 6.260 6.320 4,300
7/31/2018 6.495 6.495 6.300 6.300 8,400
7/30/2018 6.850 6.850 6.330 6.330 4,500
7/27/2018 6.590 6.840 6.330 6.360 6,700
7/26/2018 6.620 6.620 6.620 6.620 500
7/25/2018 6.490 6.770 6.400 6.630 6,900
7/24/2018 6.850 6.850 6.250 6.250 18,600
7/23/2018 6.650 6.900 6.650 6.740 4,100
7/20/2018 6.880 6.900 6.675 6.850 2,600
7/19/2018 6.840 6.900 6.750 6.880 4,700
7/18/2018 6.940 6.940 6.550 6.910 3,300
7/17/2018 6.620 6.940 6.560 6.940 4,900
7/16/2018 6.850 6.850 6.450 6.450 7,100
7/13/2018 6.770 6.770 6.420 6.560 3,800
7/12/2018 6.600 7.200 6.600 6.830 31,100
7/11/2018 6.580 6.890 6.580 6.830 35,100
7/10/2018 6.500 6.570 6.500 6.550 2,500
7/9/2018 6.500 6.550 6.370 6.370 5,000
7/6/2018 6.450 6.620 6.430 6.430 2,500
7/5/2018 6.470 6.650 6.380 6.520 4,600
7/3/2018 6.170 6.730 6.140 6.330 33,600
7/2/2018 6.340 6.350 6.110 6.220 8,000


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.