Stockscreener 앱 받기
14.91
4.21%
-0.655
시간 외 거래:
14.93
0.02
+0.13%
Tenax Therapeutics Inc 주식 (TENX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03-19 | $15.89 | $14.22 | $1.67 | 289,164.0 | -4.21% |
| 2026-03-18 | $16.27 | $15.00 | $1.27 | 449,198.0 | +2.60% |
| 2026-03-17 | $15.74 | $14.55 | $1.19 | 670,889.0 | +8.51% |
| 2026-03-16 | $14.96 | $13.81 | $1.15 | 372,076.0 | +1.01% |
| 2026-03-13 | $14.85 | $13.70 | $1.15 | 273,610.0 | -2.47% |
| 2026-03-12 | $15.53 | $14.02 | $1.51 | 326,214.0 | -2.94% |
| 2026-03-11 | $15.25 | $13.62 | $1.63 | 834,131.0 | +0.76% |
| 2026-03-10 | $14.60 | $12.00 | $2.60 | 2,125,069.0 | +31.67% |
| 2026-03-09 | $11.82 | $10.37 | $1.45 | 531,386.0 | +3.09% |
| 2026-03-06 | $11.87 | $10.63 | $1.24 | 208,083.0 | -9.71% |
| 2026-03-05 | $12.19 | $11.50 | $0.69 | 264,847.0 | -0.92% |
| 2026-03-04 | $12.20 | $11.18 | $1.02 | 203,491.0 | +4.64% |
| 2026-03-03 | $11.87 | $11.11 | $0.7623 | 119,446.0 | -1.72% |
| 2026-03-02 | $12.40 | $11.48 | $0.9225 | 126,475.0 | -3.17% |
| 2026-02-27 | $12.11 | $11.31 | $0.80 | 944,984.0 | +2.13% |
| 2026-02-26 | $12.46 | $11.61 | $0.85 | 67,592.0 | -5.09% |
| 2026-02-25 | $12.85 | $11.45 | $1.40 | 205,612.0 | +6.27% |
| 2026-02-24 | $12.15 | $11.54 | $0.6077 | 105,169.0 | -3.72% |
| 2026-02-23 | $12.57 | $11.90 | $0.6676 | 77,760.0 | -1.31% |
| 2026-02-20 | $12.59 | $12.19 | $0.40 | 77,324.0 | -1.37% |
| 2026-02-19 | $12.92 | $12.17 | $0.75 | 226,383.0 | -0.56% |
| 2026-02-18 | $13.14 | $12.28 | $0.86 | 174,308.0 | +0.16% |
Tenax Therapeutics Inc 주식 (TENX) 연도별 가격 이력
이 심층 분석에서는 Tenax Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TENX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Tenax Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Tenax Therapeutics Inc 주식 (TENX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-03 | $16.27 | $10.37 | $5.90 | 7,083,243.0 | +24.25% |
| 2026-02 | $14.08 | $11.31 | $2.77 | 3,591,771.0 | -4.08% |
| 2026-01 | $18.38 | $10.94 | $7.44 | 7,122,166.0 | +2.63% |
Tenax Therapeutics Inc 주식 (TENX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $14.22 | $8.76 | $5.46 | 4,332,211.0 | +27.25% |
| 2025-11 | $9.70 | $6.51 | $3.19 | 1,595,234.0 | +28.47% |
| 2025-10 | $8.24 | $6.10 | $2.14 | 2,236,499.0 | -3.55% |
| 2025-09 | $7.81 | $5.95 | $1.86 | 2,323,819.0 | +27.05% |
| 2025-08 | $6.27 | $5.78 | $0.49 | 323,628.0 | -4.01% |
| 2025-07 | $6.29 | $5.66 | $0.625 | 492,323.0 | +8.33% |
| 2025-06 | $6.75 | $5.34 | $1.41 | 892,230.0 | -4.79% |
| 2025-05 | $6.33 | $5.33 | $0.9909 | 212,876.0 | +5.03% |
| 2025-04 | $6.48 | $4.63 | $1.85 | 339,694.0 | -12.06% |
| 2025-03 | $6.76 | $5.58 | $1.18 | 893,647.0 | +9.72% |
| 2025-02 | $7.89 | $5.68 | $2.21 | 960,061.0 | -0.50% |
| 2025-01 | $6.73 | $5.89 | $0.8353 | 561,263.0 | -3.07% |
Tenax Therapeutics Inc 주식 (TENX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $7.20 | $5.28 | $1.92 | 1,276,448.0 | +22.20% |
| 2024-11 | $5.36 | $4.34 | $1.02 | 1,197,200.0 | +22.10% |
| 2024-10 | $5.60 | $3.25 | $2.35 | 1,698,077.0 | +26.88% |
| 2024-09 | $4.01 | $3.35 | $0.658 | 613,942.0 | -13.28% |
| 2024-08 | $5.15 | $2.80 | $2.35 | 31,200,579.0 | +17.35% |
| 2024-07 | $3.55 | $2.95 | $0.5999 | 323,398.0 | +12.78% |
| 2024-06 | $3.60 | $2.77 | $0.83 | 394,328.0 | -12.87% |
| 2024-05 | $3.98 | $3.44 | $0.537 | 438,665.0 | -11.28% |
| 2024-04 | $4.25 | $3.47 | $0.779 | 945,748.0 | -8.02% |
| 2024-03 | $5.17 | $3.48 | $1.69 | 2,411,379.0 | -7.63% |
| 2024-02 | $21.46 | $3.77 | $17.69 | 18,294,783.0 | -64.92% |
| 2024-01 | $22.88 | $8.73 | $14.15 | 689,976.8 | -40.43% |
1.20%
0.06%
자본화:
|
볼륨(24시간):