StockSelector.com
  Research, Select, & Monitor Monday, June 25, 2018 9:41:12 AM ET  
Trade Ideas The Market Industries Stocks Portfolio

 
Ticker Lookup
Tenax Therapeutics, Inc.$6.41$.02.31%

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

Your Target?


From 3/29/2018 to 6/22/2018 
Date Open High Low Close Volume
6/22/2018 6.490 6.490 6.350 6.410 6,000
6/21/2018 6.330 6.600 6.280 6.390 15,900
6/20/2018 6.350 6.430 6.260 6.350 7,900
6/19/2018 6.350 6.350 6.280 6.340 3,500
6/18/2018 6.380 6.450 6.230 6.410 8,900
6/15/2018 6.220 6.550 6.220 6.280 13,000
6/14/2018 6.300 6.580 5.960 6.230 14,300
6/13/2018 6.540 6.540 6.100 6.140 12,300
6/12/2018 6.370 6.630 6.310 6.630 5,900
6/11/2018 6.360 6.470 6.160 6.290 6,500
6/8/2018 6.420 6.520 6.120 6.270 10,100
6/7/2018 6.670 6.670 6.310 6.310 15,800
6/6/2018 6.240 6.800 6.240 6.550 78,300
6/5/2018 6.210 6.350 6.130 6.300 33,600
6/4/2018 6.180 6.340 6.130 6.240 22,200
6/1/2018 6.160 6.350 6.000 6.100 28,200
5/31/2018 6.020 6.160 5.910 6.100 24,800
5/30/2018 6.240 6.280 5.790 5.970 18,600
5/29/2018 6.050 6.290 6.050 6.210 48,100
5/25/2018 6.010 6.180 5.930 6.020 22,200
5/24/2018 5.990 6.040 5.900 6.010 13,500
5/23/2018 5.880 6.000 5.880 5.960 8,600
5/22/2018 5.870 6.080 5.850 5.920 8,500
5/21/2018 6.150 6.150 5.720 5.830 26,500
5/18/2018 5.970 6.330 5.900 6.020 24,100
5/17/2018 6.050 6.445 5.886 6.030 141,500
5/16/2018 6.080 6.170 5.800 6.100 35,100
5/15/2018 6.100 6.330 6.100 6.230 12,700
5/14/2018 6.200 6.290 6.050 6.230 13,200
5/11/2018 6.240 6.240 6.020 6.120 13,400
5/10/2018 6.330 6.330 6.100 6.120 10,700
5/9/2018 6.510 6.510 6.100 6.240 48,700
5/8/2018 6.400 7.190 6.195 6.203 149,500
5/7/2018 6.480 6.550 6.350 6.360 10,000
5/4/2018 6.450 6.500 6.310 6.450 12,300
5/3/2018 6.610 6.720 6.360 6.390 27,000
5/2/2018 6.290 7.190 6.100 6.600 282,200
5/1/2018 6.160 6.300 6.050 6.190 22,400
4/30/2018 6.210 6.415 6.090 6.230 16,100
4/27/2018 6.120 6.385 6.031 6.220 22,200
4/26/2018 6.290 6.290 6.000 6.150 30,000
4/25/2018 6.500 6.685 6.130 6.330 49,500
4/24/2018 6.500 7.020 6.320 6.520 226,000
4/23/2018 6.120 6.450 6.100 6.370 69,900
4/20/2018 6.180 6.385 6.050 6.120 18,200
4/19/2018 6.300 6.430 6.070 6.190 51,900
4/18/2018 6.300 6.450 6.150 6.310 23,600
4/17/2018 6.560 6.560 6.150 6.210 43,800
4/16/2018 6.300 6.400 6.035 6.380 28,500
4/13/2018 6.600 6.680 6.080 6.280 37,100
4/12/2018 6.810 6.810 6.490 6.590 28,300
4/11/2018 6.880 6.950 6.410 6.690 30,600
4/10/2018 7.230 7.240 6.850 6.950 64,600
4/9/2018 7.760 7.780 7.030 7.110 157,800
4/6/2018 7.580 7.990 7.210 7.670 135,300
4/5/2018 7.630 9.310 7.500 7.680 1,246,600
4/4/2018 10.000 11.920 7.680 7.790 7,173,900
4/3/2018 5.330 5.560 5.240 5.320 14,000
4/2/2018 5.426 5.597 5.165 5.230 17,000
3/29/2018 5.600 5.880 5.320 5.470 99,100


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.