Tanvex BioPharma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-04	29.850	29.900	29.150	29.800	87.556	284,536
2022-11-03	29.100	30.200	28.850	29.900	87.850	521,477
2022-11-02	28.650	29.900	28.500	29.100	85.499	693,387
2022-11-01	27.000	31.400	27.000	29.550	86.821	1,348,323
2022-10-31	29.450	29.450	29.450	29.450	86.527	83,302
2022-10-28	32.700	32.700	32.700	32.700	96.076	125,257
2022-10-27	36.300	36.300	36.300	36.300	106.65	140,141
2022-10-26	40.300	40.650	40.100	40.300	118.41	81,372
2022-10-25	42.200	42.200	40.200	40.300	118.41	171,947
2022-10-24	42.200	42.750	41.850	41.900	123.11	102,446
2022-10-21	42.900	42.900	41.850	41.850	122.96	106,648
2022-10-20	44.000	44.000	42.300	42.950	126.19	166,704
2022-10-19	44.850	45.200	43.950	44.000	129.28	88,674
2022-10-18	45.700	45.700	44.150	44.950	132.07	86,821
2022-10-17	45.400	45.400	43.300	44.650	131.19	201,490
2022-10-14	44.850	46.150	44.300	45.400	133.39	149,422
2022-10-13	46.650	47.000	43.050	43.550	127.95	234,490
2022-10-12	46.550	47.100	46.400	46.600	136.92	135,154
2022-10-11	48.800	48.800	46.500	46.550	136.77	244,475
2022-10-07	49.250	49.750	49.050	49.050	144.11	117,167
2022-10-06	49.750	49.750	49.250	49.250	144.70	112,351
2022-10-05	50.600	50.600	49.550	49.550	145.58	181,792
2022-10-04	50.800	51.000	49.900	50.100	147.20	160,307
2022-10-03	49.650	50.400	49.500	49.900	146.61	168,850
2022-09-30	48.950	49.550	48.850	49.500	145.44	230,113
2022-09-29	49.700	50.200	49.000	49.500	145.44	196,119
2022-09-28	49.800	50.000	48.850	48.850	143.53	270,297
2022-09-27	49.300	49.950	49.300	49.600	145.73	249,500
2022-09-26	49.800	50.000	48.900	49.100	144.26	378,832
2022-09-23	52.100	52.400	50.100	50.200	147.49	399,632
2022-09-22	51.400	53.200	50.400	52.000	152.78	499,984
2022-09-21	51.500	51.600	50.400	50.800	149.26	239,977
2022-09-20	51.100	51.100	49.800	50.900	149.55	206,391
2022-09-19	51.100	51.600	49.650	49.650	145.88	286,747
2022-09-16	50.400	50.500	49.550	50.500	148.37	1,999,303
2022-09-15	50.400	51.700	50.300	50.400	148.08	335,940
2022-09-14	50.200	50.900	50.000	50.300	147.79	339,708
2022-09-13	52.000	52.600	51.300	51.400	151.02	427,244
2022-09-12	51.900	52.200	51.000	51.700	151.90	396,207
2022-09-08	50.000	51.200	49.750	50.800	149.26	216,840
2022-09-07	48.950	49.900	48.650	49.500	145.44	210,382
2022-09-06	50.300	50.700	48.950	49.050	144.11	402,708
2022-09-05	50.500	51.400	50.100	50.100	147.20	349,564
2022-09-02	51.400	51.500	50.200	50.400	148.08	297,175
2022-09-01	51.900	52.200	50.700	50.700	148.96	440,793
2022-08-31	50.200	52.800	50.000	52.700	154.84	812,328
2022-08-30	49.500	50.700	49.200	50.400	148.08	377,731
2022-08-29	49.750	50.100	48.650	49.150	144.41	502,405
2022-08-26	50.200	51.400	50.200	50.800	149.26	564,848
2022-08-25	50.500	51.300	49.500	49.900	146.61	1,183,883
2022-08-24	51.700	53.200	51.100	52.200	153.37	547,311
2022-08-23	51.900	51.900	50.800	51.700	151.90	458,225
2022-08-22	51.200	52.800	51.200	52.000	152.78	359,414
2022-08-19	51.800	52.200	50.700	50.900	149.55	341,719
2022-08-18	51.000	52.200	50.800	51.400	151.02	537,093
2022-08-17	50.500	51.300	50.200	50.700	148.96	447,566
2022-08-16	49.900	52.400	49.850	51.500	151.31	789,402
2022-08-15	48.200	48.900	47.950	48.750	143.23	282,614
2022-08-12	47.950	48.800	47.250	48.150	141.47	330,600
2022-08-11	47.500	49.300	47.400	48.300	141.91	356,361

← NewerPage 17 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.