Tanvex BioPharma Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	65.200	65.200	63.500	63.800	63.800	140,668
2024-01-29	65.000	65.000	64.100	64.300	64.300	233,200
2024-01-26	64.600	66.200	64.000	65.200	65.200	242,585
2024-01-25	63.800	66.500	62.600	64.900	64.900	726,833
2024-01-24	65.000	65.300	63.700	64.200	64.200	258,833
2024-01-23	63.200	66.000	62.700	65.100	65.100	330,145
2024-01-22	62.000	63.400	62.000	62.800	62.800	253,841
2024-01-19	60.500	61.800	60.400	61.600	61.600	173,500
2024-01-18	60.600	61.100	59.900	60.200	60.200	193,222
2024-01-17	61.200	61.600	60.000	60.200	60.200	333,710
2024-01-16	62.500	62.500	60.800	61.400	61.400	300,155
2024-01-15	62.300	62.900	61.300	62.200	62.200	197,001
2024-01-12	62.500	63.300	61.300	61.500	61.500	214,336
2024-01-11	61.500	62.900	61.500	62.300	62.300	180,333
2024-01-10	61.000	62.000	60.400	61.800	61.800	143,970
2024-01-09	62.200	62.200	60.700	61.200	61.200	287,714
2024-01-08	63.400	63.400	61.700	61.800	61.800	337,486
2024-01-05	64.000	64.300	62.700	63.200	63.200	264,500
2024-01-04	64.200	64.200	63.000	63.400	63.400	223,042
2024-01-03	65.200	65.500	64.000	64.000	64.000	200,305
2024-01-02	65.500	66.400	65.100	65.100	65.100	188,707
2023-12-29	65.800	65.800	65.100	65.100	65.100	179,160
2023-12-28	66.500	66.500	65.500	65.600	65.600	200,413
2023-12-27	66.200	66.900	65.500	66.000	66.000	262,000
2023-12-26	65.700	67.100	65.700	65.900	65.900	320,095
2023-12-25	65.700	67.400	65.700	65.800	65.800	334,946
2023-12-22	69.000	70.000	65.000	65.700	65.700	2,147,677
2023-12-21	71.600	73.200	71.400	71.700	71.700	307,149
2023-12-20	71.700	73.300	71.700	72.900	72.900	344,094
2023-12-19	72.300	72.800	70.500	71.800	71.800	335,038
2023-12-18	70.800	72.500	70.500	72.300	72.300	393,338
2023-12-15	70.300	71.200	70.200	70.400	70.400	167,470
2023-12-14	71.900	72.200	70.100	70.200	70.200	300,570
2023-12-13	70.600	71.000	70.300	70.600	70.600	183,395
2023-12-12	71.800	71.900	70.300	70.600	70.600	279,515
2023-12-11	73.000	75.200	70.500	71.200	71.200	803,400
2023-12-08	71.200	73.800	71.200	73.300	73.300	382,311
2023-12-07	72.800	73.000	71.000	71.000	71.000	327,667
2023-12-06	73.800	73.800	72.200	72.400	72.400	452,319
2023-12-05	72.500	74.300	71.500	73.600	73.600	789,446
2023-12-04	70.400	73.900	70.400	72.000	72.000	621,900
2023-12-01	72.000	72.500	70.400	70.800	70.800	579,401
2023-11-30	71.300	72.600	70.800	71.200	71.200	372,983
2023-11-29	71.800	72.900	70.800	71.300	71.300	582,333
2023-11-28	70.000	71.300	69.700	71.300	71.300	440,843
2023-11-27	70.500	72.400	69.800	69.800	69.800	719,547
2023-11-24	74.300	75.600	69.600	70.500	70.500	1,510,251
2023-11-23	69.000	76.000	68.700	74.200	74.200	1,881,130
2023-11-22	71.800	73.300	67.900	69.200	69.200	2,282,773
2023-11-21	67.000	71.000	66.000	71.000	71.000	1,680,358
2023-11-20	63.300	67.000	62.800	64.600	64.600	542,437
2023-11-17	63.000	63.900	62.500	62.800	62.800	361,821
2023-11-16	62.500	63.800	62.400	63.000	63.000	385,830
2023-11-15	61.200	62.800	61.200	61.900	61.900	518,356
2023-11-14	64.200	64.200	60.300	60.800	60.800	1,338,150
2023-11-13	65.800	66.100	65.000	65.500	65.500	278,667
2023-11-10	67.900	69.400	65.600	65.600	65.600	786,602
2023-11-09	69.800	70.100	67.300	67.300	67.300	500,202
2023-11-08	70.100	70.800	69.100	69.400	69.400	346,482
2023-11-07	70.400	72.200	69.900	70.000	70.000	599,670

← NewerPage 12 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.