Tanvex BioPharma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-12	86.700	86.700	84.100	85.000	85.000	154,543
2023-05-11	89.800	89.800	85.000	86.700	86.700	314,616
2023-05-10	82.600	85.400	82.200	85.400	85.400	197,578
2023-05-09	83.000	83.600	81.600	82.000	82.000	145,266
2023-05-08	78.300	83.800	78.300	81.800	81.800	288,275
2023-05-05	78.800	78.800	77.500	78.200	78.200	208,808
2023-05-04	77.700	79.700	77.400	78.800	78.800	250,377
2023-05-03	77.800	78.000	77.300	77.500	77.500	256,701
2023-05-02	75.600	77.700	75.600	77.600	77.600	289,283
2023-04-28	75.400	76.600	75.400	76.000	76.000	223,050
2023-04-27	75.100	75.600	74.900	75.400	75.400	606,526
2023-04-26	76.300	78.000	74.300	74.800	74.800	871,001
2023-04-25	77.100	77.300	75.900	75.900	75.900	129,339
2023-04-24	76.500	77.400	76.500	77.000	77.000	138,647
2023-04-21	79.600	79.900	75.500	77.800	77.800	242,717
2023-04-20	81.000	81.100	79.500	79.600	79.600	156,018
2023-04-19	80.600	81.600	80.500	80.800	80.800	273,416
2023-04-18	79.900	80.800	79.900	80.500	80.500	210,517
2023-04-17	78.700	81.000	78.700	79.900	79.900	302,961
2023-04-14	78.000	79.000	78.000	78.700	78.700	138,034
2023-04-13	79.500	79.500	78.600	78.600	78.600	167,563
2023-04-12	79.300	80.000	79.100	79.300	79.300	109,606
2023-04-11	80.000	81.000	78.600	79.100	79.100	218,152
2023-04-10	80.400	80.600	79.800	80.000	80.000	181,269
2023-04-07	80.100	82.000	80.100	80.500	80.500	83,205
2023-04-06	82.400	84.400	79.700	80.000	80.000	271,187
2023-03-31	89.500	89.600	80.600	80.600	80.600	478,082
2023-03-30	89.500	90.500	89.300	89.500	89.500	55,594
2023-03-29	86.300	89.900	86.300	89.500	89.500	52,530
2023-03-28	91.000	91.000	85.900	87.000	87.000	127,627
2023-03-27	94.100	94.100	91.000	91.500	91.500	117,555
2023-03-24	90.100	97.000	90.000	94.100	92.226	209,778
2023-03-23	83.900	89.700	83.500	89.700	87.914	148,027
2023-03-22	82.500	85.000	82.100	84.000	82.327	163,026
2023-03-21	81.200	82.800	79.900	82.100	80.465	104,333
2023-03-20	79.500	85.100	78.700	83.000	81.347	151,225
2023-03-17	80.800	82.400	75.000	80.000	78.407	362,590
2023-03-16	91.900	91.900	82.400	82.400	80.759	413,986
2023-03-15	89.200	93.500	89.200	91.500	89.678	173,062
2023-03-14	91.400	94.000	90.500	91.000	89.188	623,369
2023-03-13	100.50	100.50	100.50	100.50	98.499	57,481
2023-03-10	111.52	111.52	111.52	111.52	109.30	0
2023-03-09	111.52	111.52	111.52	111.52	109.30	0
2023-03-08	111.52	111.52	111.52	111.52	109.30	0
2023-03-07	111.52	111.52	111.52	111.52	109.30	0
2023-03-06	111.52	111.52	111.52	111.52	109.30	0
2023-03-03	111.52	111.52	111.52	111.52	109.30	0
2023-03-02	111.52	111.52	111.52	111.52	109.30	0
2023-03-01	37.450	37.850	36.550	37.200	109.30	856,294
2023-02-24	37.300	38.000	36.800	37.750	110.91	900,345
2023-02-23	38.200	38.350	37.000	37.400	109.89	912,656
2023-02-22	37.100	38.750	37.100	38.250	112.38	903,889
2023-02-21	37.000	38.550	36.550	37.450	110.03	1,283,454
2023-02-20	35.400	39.100	35.400	38.350	112.68	3,171,900
2023-02-17	39.300	39.300	39.300	39.300	115.47	184,710
2023-02-16	43.650	43.650	43.650	43.650	128.25	190,352
2023-02-15	48.650	49.900	47.500	48.500	142.50	1,078,687
2023-02-14	47.950	50.500	47.000	48.500	142.50	1,744,841
2023-02-13	44.300	48.100	44.300	48.000	141.03	1,616,455
2023-02-10	45.800	45.800	43.200	43.750	128.54	819,804

← NewerPage 15 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.