Premium
Tenax Therapeutics Inc (TENX)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.115 | 2.40585774059 | 4.78 | 5.09 | 4.5 | 97747 | 4.84878454 | CS |
| 4 | 0.945 | 23.9240506329 | 3.95 | 5.6 | 3.9 | 95433 | 4.69372215 | CS |
| 12 | 0.905 | 22.6817042607 | 3.99 | 5.6 | 3.25 | 53576 | 4.29436384 | CS |
| 26 | 1.295 | 35.9722222222 | 3.6 | 5.6 | 2.77 | 278295 | 3.81878057 | CS |
| 52 | -23.905 | -83.0034722222 | 28.8 | 33.44 | 2.77 | 348170 | 12.54400102 | CS |
| 156 | -2107.105 | -99.7682291667 | 2112 | 2335.04 | 2.77 | 1608566 | 113.56365691 | CS |
| 260 | -1835.105 | -99.7339673913 | 1840 | 5888 | 2.77 | 1382748 | 1026.77770213 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1731713700 | 4.87 | -0.07 | -1.42 | 5 | 5 | 4.86 | 44402 |
| 1731627300 | 4.94 | 0.19 | 4.00 | 4.85 | 5 | 4.76 | 110140 |
| 1731540900 | 4.75 | -0.15 | -3.06 | 4.99 | 4.99 | 4.5 | 232496 |
| 1731454500 | 4.9 | -0.1 | -1.95 | 4.99 | 4.99 | 4.805 | 52965 |
| 1731368100 | 4.9974 | 0.26 | 5.43 | 4.78 | 5.09 | 4.681 | 57292 |
| 1731108900 | 4.74 | -0.07 | -1.46 | 4.82 | 4.82 | 4.66 | 17105 |
| 1731022500 | 4.8099999 | 0.2 | 4.34 | 4.59 | 4.82 | 4.58 | 43328 |
| 1730936100 | 4.61 | 0.05 | 1.10 | 4.5599999 | 4.6599 | 4.48 | 43911 |
| 1730849700 | 4.5599999 | 0.09 | 2.01 | 4.48 | 4.666 | 4.4542 | 14983 |
| 1730763300 | 4.47 | -0.02 | -0.33 | 4.53 | 4.68 | 4.4579 | 49762 |
| 1730500500 | 4.485 | 0.1 | 2.16 | 4.39 | 4.53 | 4.34 | 18868 |
| 1730414100 | 4.39 | 0.09 | 2.09 | 4.4 | 4.47 | 4.3202 | 29078 |
| 1730327700 | 4.3 | -0.29 | -6.32 | 4.5199999 | 4.63 | 4.3 | 61650 |
| 1730241300 | 4.59 | -0.28 | -5.75 | 4.92 | 5 | 4.3 | 76081 |
| 1730154900 | 4.87 | 0.12 | 2.53 | 4.76 | 5.17 | 4.76 | 94870 |
| 1729895700 | 4.75 | -0.03 | -0.63 | 5.03 | 5.6 | 4.75 | 330507 |
| 1729809300 | 4.78 | 0.46 | 10.65 | 4.44 | 5.23 | 4.37 | 424516 |
| 1729722900 | 4.32 | -0.04 | -0.92 | 4.4 | 4.41 | 4.22 | 51038 |
| 1729636500 | 4.36 | 0.31 | 7.65 | 4.09 | 4.5 | 4.04 | 124354 |
| 1729550100 | 4.05 | 0.1 | 2.53 | 3.95 | 4.18 | 3.9 | 49538 |
| 1729290900 | 3.95 | 0.05 | 1.28 | 3.9 | 3.95 | 3.85 | 43175 |
| 1729204500 | 3.9 | 0.1 | 2.63 | 3.8 | 3.9 | 3.8 | 19464 |
| 1729118100 | 3.8 | 0.15 | 4.11 | 3.75 | 3.95 | 3.6501 | 56382 |
| 1729031700 | 3.65 | -0.14 | -3.69 | 3.88 | 3.8814 | 3.6101 | 33862 |
| 1728945300 | 3.79 | 0.42 | 12.36 | 3.56 | 3.97 | 3.5557 | 140732 |
| 1728686100 | 3.3732 | -0.08 | -2.23 | 3.44 | 3.52 | 3.3 | 24479 |
| 1728599700 | 3.45 | 0.07 | 2.07 | 3.4 | 3.5 | 3.325 | 8797 |
| 1728513300 | 3.38 | 0.1 | 3.05 | 3.38 | 3.39 | 3.25 | 18139 |
| 1728426900 | 3.2799999 | -0.04 | -1.23 | 3.37 | 3.3831 | 3.25 | 15490 |
| 1728340500 | 3.321 | -0.02 | -0.57 | 3.29 | 3.4 | 3.29 | 16375 |
| 1728081300 | 3.34 | 0.06 | 1.83 | 3.39 | 3.54 | 3.2900999 | 10167 |
| 1727994900 | 3.2799999 | -0.06 | -1.80 | 3.37 | 3.5161 | 3.2799999 | 20362 |
| 1727908500 | 3.34 | -0.06 | -1.76 | 3.4 | 3.55 | 3.34 | 28764 |
| 1727822100 | 3.4 | -0.06 | -1.73 | 3.47 | 3.54 | 3.4 | 29294 |
| 1727735700 | 3.46 | -0.03 | -0.86 | 3.53 | 3.65 | 3.4 | 20290 |
| 1727476500 | 3.49 | 0.04 | 1.16 | 3.47 | 3.6 | 3.35 | 33494 |
| 1727390100 | 3.45 | -0.05 | -1.43 | 3.52 | 3.6393 | 3.45 | 33091 |
| 1727303700 | 3.5 | 0.09 | 2.64 | 3.52 | 3.676 | 3.4501 | 35912 |
| 1727217300 | 3.41 | -0.16 | -4.48 | 3.6 | 3.7696 | 3.38 | 48937 |
| 1727130900 | 3.57 | 0 | 0.00 | 3.64 | 3.78 | 3.56 | 28998 |
| 1726871700 | 3.57 | -0.05 | -1.38 | 3.69 | 3.7023 | 3.57 | 37155 |
| 1726785300 | 3.62 | 0.01 | 0.28 | 3.71 | 3.71 | 3.6 | 14183 |
| 1726698900 | 3.61 | -0.16 | -4.24 | 3.84 | 3.9342 | 3.61 | 32055 |
| 1726612500 | 3.77 | -0.01 | -0.26 | 3.9 | 3.95 | 3.7 | 40256 |
| 1726526100 | 3.78 | -0.03 | -0.79 | 3.88 | 3.97 | 3.7535 | 13165 |
| 1726266900 | 3.81 | 0.12 | 3.25 | 3.65 | 3.9 | 3.63 | 65932 |
| 1726180500 | 3.69 | 0.01 | 0.27 | 3.66 | 3.88 | 3.66 | 15211 |
| 1726094100 | 3.68 | -0.06 | -1.58 | 3.75 | 3.98 | 3.6454 | 42448 |
| 1726007700 | 3.7389 | 0.07 | 1.88 | 3.65 | 3.78 | 3.61 | 13991 |
| 1725921300 | 3.67 | -0.01 | -0.27 | 3.74 | 3.74 | 3.53 | 38038 |
| 1725662100 | 3.68 | -0.21 | -5.40 | 3.83 | 3.875 | 3.67 | 50357 |
| 1725575700 | 3.89 | 0.07 | 1.83 | 3.96 | 4.008 | 3.82 | 18950 |
| 1725489300 | 3.82 | -0.04 | -1.04 | 3.78 | 3.9448 | 3.76 | 32928 |
| 1725402900 | 3.86 | -0.13 | -3.26 | 3.98 | 4 | 3.81 | 16059 |
| 1725057300 | 3.99 | 0.17 | 4.45 | 3.84 | 4 | 3.84 | 10049 |
| 1724970900 | 3.82 | -0.05 | -1.29 | 3.82 | 3.95 | 3.82 | 53094 |
| 1724884500 | 3.87 | -0.13 | -3.25 | 4 | 4 | 3.85 | 10200 |
| 1724798100 | 4 | -0.07 | -1.72 | 4.07 | 4.11 | 3.91 | 17325 |
| 1724711700 | 4.07 | -0.15 | -3.55 | 3.99 | 4.16 | 3.96 | 76582 |
| 1724452500 | 4.22 | -0.09 | -2.09 | 4.37 | 4.37 | 4.18 | 69781 |
| 1724366100 | 4.3099999 | 0.09 | 2.13 | 4.25 | 4.33 | 4.1497 | 80058 |
| 1724279700 | 4.22 | 0.08 | 1.93 | 4.2 | 4.25 | 4.11 | 39390 |
| 1724193300 | 4.14 | -0.11 | -2.59 | 4.21 | 4.21 | 4.07 | 35929 |
| 1724106900 | 4.25 | 0.06 | 1.43 | 4.19 | 4.3118 | 4.19 | 65047 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
