Premium
Tenax Therapeutics Inc (TENX)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3302 | 5.4761351952 | 6.0298 | 6.59 | 5.8 | 17106 | 6.08075156 | CS |
| 4 | -1.3 | -16.9712793734 | 7.66 | 7.6861 | 5.58 | 44981 | 6.29882611 | CS |
| 12 | 0.88 | 16.0583941606 | 5.48 | 7.89 | 5.39 | 45238 | 6.52230108 | CS |
| 26 | 2.71 | 74.2465753425 | 3.65 | 7.89 | 3.25 | 54189 | 5.4350941 | CS |
| 52 | 2.34 | 58.2089552239 | 4.02 | 7.89 | 2.77 | 164219 | 4.04372331 | CS |
| 156 | -937.64 | -99.3262711864 | 944 | 1360 | 2.77 | 1603856 | 100.91720236 | CS |
| 260 | -1193.64 | -99.47 | 1200 | 5888 | 2.77 | 1388333 | 1022.64295461 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741905300 | 6.36 | -0.04 | -0.63 | 6.35 | 6.5464 | 6.14 | 21392 |
| 1741818900 | 6.4 | 0.21 | 3.39 | 6.08 | 6.4 | 6.08 | 1918 |
| 1741732500 | 6.19 | 0.17 | 2.82 | 6 | 6.59 | 5.8 | 23774 |
| 1741646100 | 6.0199999 | -0.17 | -2.75 | 6.33 | 6.33 | 6.01 | 12253 |
| 1741390500 | 6.19 | 0.24 | 4.03 | 5.95 | 6.1993 | 5.95 | 17892 |
| 1741304100 | 5.95 | -0.28 | -4.49 | 6.0599999 | 6.32 | 5.91 | 33976 |
| 1741217700 | 6.23 | 0.19 | 3.15 | 6.1 | 6.3648999 | 5.93 | 468956 |
| 1741131300 | 6.04 | 0.35 | 6.15 | 5.67 | 6.0599999 | 5.58 | 9979 |
| 1741044900 | 5.69 | -0.28 | -4.69 | 5.93 | 6.4737 | 5.69 | 12777 |
| 1740785700 | 5.97 | -0.04 | -0.67 | 6 | 6.1727 | 5.94 | 6182 |
| 1740699300 | 6.01 | -0.07 | -1.15 | 6.0199999 | 6.1424 | 5.93 | 13994 |
| 1740612900 | 6.08 | 0.18 | 3.05 | 5.9 | 6.0876 | 5.9 | 8057 |
| 1740526500 | 5.9 | -0.37 | -5.90 | 6.2699999 | 6.2699999 | 5.6835 | 34459 |
| 1740440100 | 6.2699999 | -0.48 | -7.11 | 6.62 | 6.75 | 6.235 | 13634 |
| 1740180900 | 6.75 | 0.62 | 10.11 | 6.37 | 6.8591 | 6.37 | 33111 |
| 1740094500 | 6.13 | -0.57 | -8.51 | 6.98 | 6.98 | 6.1 | 59341 |
| 1740008100 | 6.7 | -0.37 | -5.23 | 7.09 | 7.3 | 6.5 | 67873 |
| 1739921700 | 7.07 | -0.13 | -1.81 | 7.4 | 7.4 | 6.916 | 15051 |
| 1739576100 | 7.2 | -0.1 | -1.37 | 7.27 | 7.45 | 7.11 | 14197 |
| 1739489700 | 7.3 | -0.22 | -2.93 | 7.66 | 7.6861 | 7.16 | 25076 |
| 1739403300 | 7.52 | 0.16 | 2.17 | 7.36 | 7.65 | 7.2824 | 31091 |
| 1739316900 | 7.36 | -0.4 | -5.15 | 7.5 | 7.6575 | 7.1 | 18940 |
| 1739230500 | 7.76 | 0.53 | 7.33 | 7.25 | 7.89 | 6.9421 | 98421 |
| 1738971300 | 7.23 | 0.16 | 2.26 | 7.07 | 7.33 | 7.07 | 139096 |
| 1738884900 | 7.07 | 0.42 | 6.32 | 6.7 | 7.0992 | 6.7 | 247958 |
| 1738798500 | 6.65 | 0.66 | 10.93 | 6.45 | 6.9735 | 6.4067999 | 107998 |
| 1738712100 | 5.995 | 0.04 | 0.76 | 6.1 | 6.13 | 5.89 | 8389 |
| 1738625700 | 5.95 | -0.05 | -0.83 | 5.85 | 6.3987999 | 5.85 | 19731 |
| 1738366500 | 6 | 0 | 0.00 | 5.93 | 6.28 | 5.89 | 122701 |
| 1738280100 | 6 | -0.1 | -1.64 | 6.0599999 | 6.243 | 5.91 | 8568 |
| 1738193700 | 6.1 | -0.11 | -1.77 | 6.2 | 6.2 | 6.0199999 | 6531 |
| 1738107300 | 6.21 | -0.17 | -2.66 | 6.39 | 6.455 | 6.07 | 14356 |
| 1738020900 | 6.38 | -0.16 | -2.45 | 6.59 | 6.6019 | 6.17 | 32008 |
| 1737761700 | 6.54 | 0.04 | 0.62 | 6.62 | 6.6346 | 6.5199999 | 5853 |
| 1737675300 | 6.5 | 0 | 0.00 | 6.5 | 6.5 | 6.5 | 0 |
| 1737588900 | 6.5 | 0.05 | 0.78 | 6.5 | 6.61 | 6.46 | 9275 |
| 1737502500 | 6.45 | 0.08 | 1.26 | 6.37 | 6.7253 | 6.3000999 | 14877 |
| 1737156900 | 6.3696 | -0.04 | -0.55 | 6.3 | 6.4799 | 6.2 | 15466 |
| 1737070500 | 6.405 | -0.08 | -1.16 | 6.45 | 6.65 | 6.22 | 15723 |
| 1736984100 | 6.48 | 0.05 | 0.78 | 6.36 | 6.49 | 6.22 | 12942 |
| 1736897700 | 6.43 | 0.27 | 4.38 | 6.5 | 6.5 | 6.1386 | 82705 |
| 1736811300 | 6.16 | -0.08 | -1.28 | 6.34 | 6.34 | 5.92 | 19288 |
| 1736552100 | 6.24 | -0.24 | -3.70 | 6.53 | 6.53 | 6.1642 | 19004 |
| 1736379300 | 6.48 | 0.07 | 1.09 | 6.45 | 6.57 | 6.12 | 38226 |
| 1736292900 | 6.41 | 0.13 | 2.07 | 6.38 | 6.4844 | 6.1265 | 39510 |
| 1736206500 | 6.28 | 0.06 | 0.96 | 6.18 | 6.59 | 6.18 | 31318 |
| 1735947300 | 6.22 | -0.33 | -5.04 | 6.65 | 6.665 | 6.18 | 44693 |
| 1735860900 | 6.55 | 0.36 | 5.82 | 6.29 | 6.55 | 6.29 | 14094 |
| 1735688100 | 6.19 | -0.36 | -5.50 | 6.41 | 6.53 | 6.15 | 26423 |
| 1735601700 | 6.55 | 0.25 | 3.97 | 6.58 | 7.0045 | 6.34 | 206050 |
| 1735342500 | 6.3 | 0.57 | 9.95 | 5.62 | 6.4 | 5.5536 | 92836 |
| 1735256100 | 5.73 | 0.09 | 1.60 | 5.65 | 5.73 | 5.5391 | 16262 |
| 1735077840 | 5.64 | 0.15 | 2.73 | 5.66 | 5.66 | 5.4407 | 2897 |
| 1734996900 | 5.49 | -0.12 | -2.14 | 5.67 | 5.67 | 5.47 | 4397 |
| 1734737700 | 5.61 | 0.05 | 0.90 | 5.47 | 5.7813 | 5.39 | 21110 |
| 1734651300 | 5.5599999 | 0.04 | 0.72 | 5.5 | 5.58 | 5.42 | 11578 |
| 1734564900 | 5.5199999 | -0.29 | -4.99 | 5.7 | 5.8 | 5.5 | 58327 |
| 1734478500 | 5.8099999 | -0.03 | -0.51 | 5.7699999 | 6.01 | 5.5982 | 11578 |
| 1734392100 | 5.84 | -0.04 | -0.68 | 5.8099999 | 5.9595 | 5.76 | 22308 |
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
