Tanvex BioPharma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-09	65.600	65.600	63.500	64.100	64.100	124,633
2023-08-08	66.100	66.200	62.500	65.300	65.300	180,239
2023-08-07	66.400	66.400	66.000	66.100	66.100	100,569
2023-08-04	65.600	67.600	65.600	66.400	66.400	92,875
2023-08-02	67.900	67.900	66.500	67.000	67.000	143,166
2023-08-01	69.600	69.900	67.300	68.000	68.000	98,591
2023-07-31	70.000	70.500	69.300	69.300	69.300	112,186
2023-07-28	69.900	71.000	69.600	70.000	70.000	60,503
2023-07-27	70.000	70.000	69.600	69.800	69.800	84,537
2023-07-26	70.600	71.100	69.900	70.000	70.000	57,931
2023-07-25	71.500	71.500	70.400	70.400	70.400	79,920
2023-07-24	72.900	72.900	70.800	71.000	71.000	85,578
2023-07-21	71.300	71.900	70.600	71.600	71.600	35,890
2023-07-20	70.600	72.000	70.600	71.200	71.200	41,578
2023-07-19	70.500	72.500	70.100	71.900	71.900	49,999
2023-07-18	70.600	71.500	69.900	69.900	69.900	118,869
2023-07-17	70.000	71.100	69.900	70.300	70.300	43,733
2023-07-14	70.200	71.900	69.500	69.700	69.700	104,703
2023-07-13	72.500	72.500	69.200	70.000	70.000	197,839
2023-07-12	74.100	74.100	71.900	72.000	72.000	154,007
2023-07-11	73.900	75.100	73.800	74.000	74.000	68,381
2023-07-10	74.500	74.500	73.800	73.800	73.800	112,511
2023-07-07	74.800	74.900	74.500	74.500	74.500	75,333
2023-07-06	77.500	77.500	74.500	75.000	75.000	167,477
2023-07-05	77.800	77.800	76.400	76.500	76.500	44,308
2023-07-04	76.800	77.900	76.100	77.100	77.100	107,764
2023-07-03	75.200	76.400	75.200	75.600	75.600	68,035
2023-06-30	75.000	77.100	75.000	75.100	75.100	106,416
2023-06-29	75.800	77.400	74.700	75.000	75.000	186,335
2023-06-28	75.700	76.000	73.800	74.200	74.200	146,994
2023-06-27	76.100	76.400	74.500	74.700	74.700	215,433
2023-06-26	78.200	78.200	75.700	76.700	76.700	110,335
2023-06-21	77.700	78.200	77.500	78.200	78.200	53,003
2023-06-20	76.800	77.900	76.500	77.700	77.700	82,336
2023-06-19	75.800	76.600	75.500	76.300	76.300	70,033
2023-06-16	73.800	77.100	73.800	74.400	74.400	1,201,486
2023-06-15	78.400	78.400	75.100	75.600	75.600	153,318
2023-06-14	79.000	79.300	78.300	78.300	78.300	41,846
2023-06-13	79.200	79.200	78.700	79.000	79.000	81,547
2023-06-12	79.600	79.900	78.700	79.900	79.900	82,604
2023-06-09	79.500	80.800	79.500	80.500	80.500	63,215
2023-06-08	80.500	80.700	79.700	80.000	80.000	98,180
2023-06-07	79.800	80.600	79.800	80.000	80.000	82,447
2023-06-06	80.000	80.000	79.800	79.900	79.900	49,334
2023-06-05	79.200	80.100	79.100	80.000	80.000	64,679
2023-06-02	78.500	79.700	78.300	79.400	79.400	55,181
2023-06-01	79.200	79.300	78.100	78.100	78.100	138,342
2023-05-31	80.000	80.100	79.300	79.400	79.400	100,271
2023-05-30	80.300	80.400	79.000	79.600	79.600	123,721
2023-05-29	79.600	80.800	79.500	80.400	80.400	112,999
2023-05-26	80.900	80.900	80.000	80.000	80.000	107,333
2023-05-25	81.700	81.700	80.200	80.900	80.900	83,766
2023-05-24	82.000	82.300	80.600	81.600	81.600	88,391
2023-05-23	82.400	82.400	81.400	81.500	81.500	33,137
2023-05-22	83.400	83.400	80.300	80.700	80.700	83,127
2023-05-19	81.200	82.400	81.100	82.100	82.100	65,095
2023-05-18	82.000	82.200	80.500	81.200	81.200	141,646
2023-05-17	85.000	85.000	81.500	83.200	83.200	193,316
2023-05-16	79.000	80.500	78.100	79.000	79.000	158,678
2023-05-15	83.900	83.900	80.100	80.700	80.700	169,095

← NewerPage 14 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.