Tanvex BioPharma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	54.000	54.200	53.200	53.700	157.78	197,432
2022-05-16	54.100	54.300	53.100	53.200	156.31	243,013
2022-05-13	54.200	54.300	52.500	53.900	158.36	812,132
2022-05-12	57.000	57.400	54.400	54.400	159.83	811,086
2022-05-11	58.400	59.000	56.500	58.000	170.41	732,951
2022-05-10	58.900	59.300	56.500	59.300	174.23	907,658
2022-05-09	58.300	61.200	57.700	59.400	174.52	1,337,536
2022-05-06	56.300	59.900	55.800	58.900	173.05	1,266,144
2022-05-05	57.500	57.500	55.900	56.900	167.18	419,589
2022-05-04	56.000	58.400	55.600	57.300	168.35	697,427
2022-05-03	55.800	56.300	54.700	54.700	160.71	288,768
2022-04-29	55.700	56.900	55.600	55.700	163.65	152,179
2022-04-28	57.300	57.300	55.500	55.600	163.36	128,024
2022-04-27	55.000	56.000	54.400	56.000	164.53	251,011
2022-04-26	57.800	57.800	54.600	56.100	164.83	469,932
2022-04-25	59.000	59.000	57.000	57.000	167.47	480,245
2022-04-22	61.000	61.800	59.500	60.200	176.87	1,009,323
2022-04-21	57.000	62.400	57.000	62.400	183.34	1,311,577
2022-04-20	56.800	57.100	55.800	56.800	166.88	162,237
2022-04-19	58.300	58.600	56.400	56.400	165.71	351,480
2022-04-18	57.600	57.900	56.100	56.900	167.18	253,277
2022-04-15	59.700	59.700	56.700	57.600	169.24	429,187
2022-04-14	58.000	59.800	57.300	59.600	175.11	441,641
2022-04-13	55.600	58.600	55.200	57.500	168.94	515,568
2022-04-12	55.600	55.800	54.100	55.300	162.48	246,416
2022-04-11	55.900	56.600	55.000	55.500	163.07	373,097
2022-04-08	54.200	54.500	53.700	54.000	158.66	147,373
2022-04-07	54.900	56.000	53.800	53.800	158.07	270,639
2022-04-06	53.800	56.300	53.800	55.800	163.95	191,751
2022-04-01	54.900	55.600	54.500	54.500	160.13	272,312
2022-03-31	56.200	56.800	55.300	55.400	162.77	216,635
2022-03-30	57.500	58.100	56.500	56.500	166.00	301,555
2022-03-29	55.200	58.800	54.800	58.300	171.29	346,147
2022-03-28	55.100	55.500	54.500	55.200	162.18	233,143
2022-03-25	57.800	58.200	56.200	56.200	165.12	200,742
2022-03-24	58.500	59.000	58.000	58.000	170.41	220,359
2022-03-23	57.800	59.800	57.400	59.100	173.64	208,314
2022-03-22	57.600	58.200	57.100	57.500	168.94	77,260
2022-03-21	58.000	58.800	57.100	57.500	168.94	143,659
2022-03-18	54.300	58.500	54.300	58.000	170.41	279,773
2022-03-17	54.200	55.500	54.200	54.800	161.01	160,987
2022-03-16	53.000	53.700	52.400	52.800	155.13	108,580
2022-03-15	54.500	54.500	52.500	52.500	154.25	195,806
2022-03-14	55.500	55.600	54.500	54.500	160.13	88,492
2022-03-11	55.500	56.200	54.700	54.900	161.30	87,885
2022-03-10	55.800	56.500	55.000	55.800	163.95	140,232
2022-03-09	54.000	55.400	53.900	54.000	158.66	165,809
2022-03-08	55.000	56.300	53.500	53.600	157.48	204,925
2022-03-07	57.800	57.800	55.200	55.400	162.77	330,739
2022-03-04	58.900	59.400	58.200	58.500	171.88	153,228
2022-03-03	60.000	60.000	59.000	59.500	174.82	104,148
2022-03-02	59.000	59.800	58.300	59.500	174.82	136,300
2022-03-01	59.600	60.500	58.800	58.800	172.76	224,642
2022-02-25	58.200	59.400	57.700	59.000	173.35	214,798
2022-02-24	59.900	59.900	57.600	58.000	170.41	455,054
2022-02-23	60.400	61.700	60.000	60.500	177.76	278,948
2022-02-22	61.000	61.700	59.100	60.400	177.46	441,255
2022-02-21	57.500	62.800	57.500	62.100	182.46	649,658
2022-02-18	57.700	59.300	57.500	58.400	171.59	139,545
2022-02-17	59.900	60.300	58.000	58.100	170.70	353,118

← NewerPage 19 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.