Tanvex BioPharma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-09	46.400	46.950	45.600	45.800	134.57	991,076
2023-02-08	41.800	46.450	41.200	46.350	136.18	1,386,956
2023-02-07	42.550	43.750	40.500	42.700	125.46	1,336,812
2023-02-06	39.500	42.350	38.800	42.350	124.43	1,149,737
2023-02-03	37.600	39.000	37.600	38.500	113.12	324,017
2023-02-02	37.600	38.650	37.550	38.350	112.68	235,751
2023-02-01	37.850	38.300	37.300	37.350	109.74	260,031
2023-01-31	38.800	38.800	37.350	37.850	111.21	361,456
2023-01-30	41.500	41.500	38.500	39.200	115.17	568,244
2023-01-17	37.850	38.150	37.450	37.850	111.21	169,513
2023-01-16	36.900	38.400	36.700	37.750	110.91	197,162
2023-01-13	36.950	36.950	36.300	36.600	107.53	87,164
2023-01-12	36.900	37.150	36.500	36.650	107.68	110,004
2023-01-11	36.600	37.400	36.600	36.800	108.12	144,435
2023-01-10	36.350	36.950	36.200	36.350	106.80	102,106
2023-01-09	36.000	36.800	36.000	36.350	106.80	121,506
2023-01-06	35.550	35.750	35.500	35.500	104.30	55,161
2023-01-05	36.000	36.350	35.550	35.550	104.45	95,299
2023-01-04	35.650	36.250	35.600	36.000	105.77	85,786
2023-01-03	35.350	36.300	35.150	35.600	104.60	131,036
2022-12-30	35.250	36.100	35.100	35.100	103.13	149,765
2022-12-29	35.400	35.800	34.650	35.400	104.01	156,618
2022-12-28	36.650	36.900	35.550	35.700	104.89	164,430
2022-12-27	36.500	37.400	36.400	37.000	108.71	120,511
2022-12-26	36.300	37.750	36.150	36.600	107.53	146,692
2022-12-23	35.900	36.300	35.600	36.150	106.21	126,090
2022-12-22	36.100	36.500	35.400	36.000	105.77	243,047
2022-12-21	36.900	37.050	35.650	36.000	105.77	168,203
2022-12-20	37.100	38.100	36.050	36.050	105.92	290,627
2022-12-19	37.000	38.400	37.000	37.450	110.03	189,067
2022-12-16	36.800	38.850	36.350	37.400	109.89	188,897
2022-12-15	37.950	38.050	37.200	37.450	110.03	220,550
2022-12-14	39.800	39.800	36.050	38.100	111.94	665,092
2022-12-13	40.650	42.850	39.800	40.050	117.67	624,914
2022-12-12	40.750	40.750	39.300	39.550	116.20	279,792
2022-12-09	40.550	42.450	40.500	40.750	119.73	667,871
2022-12-08	38.800	43.100	37.900	41.500	121.93	1,585,885
2022-12-07	35.700	39.200	35.300	39.200	115.17	1,045,570
2022-12-06	39.100	39.150	35.650	35.650	104.74	972,449
2022-12-05	34.050	37.450	33.800	37.450	110.03	737,610
2022-12-02	34.250	34.500	33.950	34.050	100.04	135,303
2022-12-01	34.100	34.700	33.700	34.050	100.04	264,490
2022-11-30	33.000	33.950	32.850	33.850	99.455	189,050
2022-11-29	34.100	34.100	32.900	33.200	97.545	252,917
2022-11-28	33.800	34.450	32.650	34.100	100.19	248,493
2022-11-25	36.500	36.600	34.150	34.500	101.36	559,725
2022-11-24	34.950	38.100	34.800	37.150	109.15	989,411
2022-11-23	32.050	35.050	31.700	35.050	102.98	660,950
2022-11-22	30.700	31.950	30.600	31.900	93.726	451,000
2022-11-21	31.000	31.050	30.500	30.700	90.200	176,644
2022-11-18	31.000	31.450	30.500	31.000	91.081	176,984
2022-11-17	30.650	31.650	30.650	31.000	91.081	221,939
2022-11-16	31.250	31.500	30.250	30.650	90.053	464,499
2022-11-15	31.600	33.000	31.100	31.550	92.697	521,044
2022-11-14	30.750	32.000	30.050	32.000	94.020	803,245
2022-11-11	29.600	29.750	29.100	29.100	85.499	342,089
2022-11-10	29.100	29.500	29.050	29.400	86.380	246,451
2022-11-09	28.900	29.350	28.700	29.050	85.352	315,016
2022-11-08	29.250	29.550	28.700	28.700	84.324	348,679
2022-11-07	30.000	30.000	29.000	29.100	85.499	292,406

← NewerPage 16 of 21 · 1,222 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.