Tanvex BioPharma Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-10 | 46.600 | 47.800 | 46.600 | 47.300 | 138.97 | 288,125 |
| 2022-08-09 | 46.000 | 48.300 | 45.750 | 48.000 | 141.03 | 461,538 |
| 2022-08-08 | 47.900 | 47.900 | 45.500 | 46.000 | 135.15 | 580,457 |
| 2022-08-05 | 47.900 | 49.100 | 47.900 | 48.350 | 142.06 | 578,739 |
| 2022-08-04 | 48.300 | 48.800 | 46.200 | 47.350 | 139.12 | 954,035 |
| 2022-08-03 | 52.500 | 53.000 | 47.700 | 49.350 | 145.00 | 2,774,573 |
| 2022-08-02 | 52.500 | 55.400 | 52.300 | 53.000 | 155.72 | 1,837,370 |
| 2022-08-01 | 57.600 | 57.600 | 57.600 | 57.600 | 169.24 | 364,032 |
| 2022-07-29 | 66.100 | 66.500 | 63.000 | 64.000 | 188.04 | 1,141,279 |
| 2022-07-28 | 67.400 | 67.400 | 65.500 | 66.100 | 194.21 | 850,739 |
| 2022-07-27 | 68.000 | 68.200 | 66.100 | 67.300 | 197.73 | 934,405 |
| 2022-07-26 | 68.600 | 71.700 | 68.400 | 68.900 | 202.44 | 1,822,604 |
| 2022-07-25 | 65.300 | 70.600 | 65.000 | 70.600 | 207.43 | 1,703,198 |
| 2022-07-22 | 62.300 | 64.900 | 62.000 | 64.200 | 188.63 | 571,937 |
| 2022-07-21 | 63.500 | 63.500 | 60.500 | 62.500 | 183.63 | 651,948 |
| 2022-07-20 | 65.100 | 65.400 | 63.500 | 63.500 | 186.57 | 472,413 |
| 2022-07-19 | 65.400 | 66.900 | 64.600 | 65.000 | 190.98 | 417,632 |
| 2022-07-18 | 63.100 | 66.500 | 63.000 | 65.400 | 192.15 | 525,261 |
| 2022-07-15 | 62.500 | 63.300 | 62.200 | 63.000 | 185.10 | 395,220 |
| 2022-07-14 | 62.600 | 63.300 | 61.100 | 62.500 | 183.63 | 372,887 |
| 2022-07-13 | 63.700 | 64.200 | 62.600 | 63.000 | 185.10 | 283,903 |
| 2022-07-12 | 64.500 | 65.300 | 62.000 | 62.300 | 183.04 | 615,091 |
| 2022-07-11 | 62.500 | 65.800 | 62.100 | 65.000 | 190.98 | 505,394 |
| 2022-07-08 | 63.800 | 64.700 | 62.300 | 62.300 | 183.04 | 505,427 |
| 2022-07-07 | 63.600 | 64.700 | 61.700 | 63.600 | 186.86 | 443,996 |
| 2022-07-06 | 66.000 | 66.400 | 62.700 | 63.000 | 185.10 | 559,487 |
| 2022-07-05 | 63.100 | 66.900 | 62.500 | 66.000 | 193.92 | 820,688 |
| 2022-07-04 | 63.500 | 64.500 | 61.000 | 61.600 | 180.99 | 667,027 |
| 2022-07-01 | 66.900 | 68.700 | 62.200 | 62.500 | 183.63 | 1,541,805 |
| 2022-06-30 | 72.100 | 72.100 | 67.000 | 67.300 | 197.73 | 1,825,251 |
| 2022-06-29 | 66.200 | 73.300 | 66.200 | 72.600 | 213.31 | 2,004,882 |
| 2022-06-28 | 69.100 | 70.600 | 66.800 | 67.100 | 197.15 | 1,203,849 |
| 2022-06-27 | 70.300 | 70.700 | 68.200 | 69.100 | 203.02 | 1,039,140 |
| 2022-06-24 | 69.300 | 71.000 | 67.600 | 70.000 | 205.67 | 1,127,993 |
| 2022-06-23 | 70.600 | 70.600 | 67.000 | 69.200 | 203.32 | 1,787,798 |
| 2022-06-22 | 68.000 | 72.000 | 67.700 | 71.000 | 208.61 | 2,613,788 |
| 2022-06-21 | 62.800 | 68.600 | 61.500 | 68.600 | 201.55 | 2,393,083 |
| 2022-06-20 | 67.400 | 67.500 | 62.200 | 62.400 | 183.34 | 1,766,006 |
| 2022-06-17 | 64.700 | 65.900 | 62.800 | 65.500 | 192.45 | 1,459,204 |
| 2022-06-16 | 62.700 | 68.400 | 61.600 | 64.800 | 190.39 | 2,846,667 |
| 2022-06-15 | 62.000 | 63.500 | 60.200 | 62.200 | 182.75 | 2,172,096 |
| 2022-06-14 | 58.200 | 61.500 | 56.000 | 61.500 | 180.69 | 2,064,013 |
| 2022-06-13 | 56.000 | 58.100 | 55.400 | 58.100 | 170.70 | 649,715 |
| 2022-06-10 | 53.000 | 57.300 | 52.500 | 57.100 | 167.77 | 686,387 |
| 2022-06-09 | 53.000 | 53.600 | 52.800 | 53.500 | 157.19 | 136,551 |
| 2022-06-08 | 53.900 | 54.000 | 53.200 | 53.300 | 156.60 | 97,736 |
| 2022-06-07 | 52.800 | 53.900 | 52.700 | 53.900 | 158.36 | 134,167 |
| 2022-06-06 | 54.500 | 55.000 | 52.000 | 52.900 | 155.43 | 416,372 |
| 2022-06-02 | 56.000 | 56.400 | 55.000 | 55.900 | 164.24 | 188,973 |
| 2022-06-01 | 55.000 | 55.700 | 54.700 | 55.500 | 163.07 | 129,931 |
| 2022-05-31 | 55.300 | 55.500 | 54.400 | 55.200 | 162.18 | 189,757 |
| 2022-05-30 | 54.600 | 55.100 | 54.200 | 54.700 | 160.71 | 212,153 |
| 2022-05-27 | 54.100 | 55.400 | 53.500 | 54.700 | 160.71 | 350,293 |
| 2022-05-26 | 53.800 | 54.500 | 53.100 | 53.300 | 156.60 | 373,029 |
| 2022-05-25 | 53.200 | 53.200 | 52.000 | 52.500 | 154.25 | 217,622 |
| 2022-05-24 | 53.300 | 53.900 | 52.500 | 52.500 | 154.25 | 189,877 |
| 2022-05-23 | 53.400 | 54.400 | 52.600 | 53.200 | 156.31 | 213,347 |
| 2022-05-20 | 53.500 | 53.500 | 52.600 | 53.000 | 155.72 | 269,595 |
| 2022-05-19 | 53.600 | 54.000 | 53.200 | 53.400 | 156.90 | 206,278 |
| 2022-05-18 | 53.500 | 55.300 | 53.500 | 54.800 | 161.01 | 249,188 |
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.