Tanvex BioPharma Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-16	58.000	60.900	57.800	59.700	175.41	232,547
2022-02-15	57.200	58.500	57.100	57.300	168.35	161,602
2022-02-14	58.000	58.000	56.500	57.000	167.47	283,226
2022-02-11	59.300	61.000	59.000	59.000	173.35	242,712
2022-02-10	61.200	61.500	60.100	60.100	176.58	246,309
2022-02-09	60.800	63.000	59.100	61.800	181.58	721,643
2022-02-08	55.000	60.300	54.900	60.300	177.17	444,686
2022-02-07	54.500	55.200	54.000	54.900	161.30	238,396
2022-01-26	51.300	54.600	51.300	53.200	156.31	267,492
2022-01-25	53.300	54.000	51.300	51.300	150.73	298,440
2022-01-24	53.800	53.800	51.800	53.300	156.60	247,812
2022-01-21	55.200	55.900	53.900	53.900	158.36	248,581
2022-01-20	56.500	57.400	55.400	55.500	163.07	284,924
2022-01-19	57.700	58.000	56.500	56.500	166.00	175,316
2022-01-18	57.600	58.300	57.600	57.700	169.53	114,086
2022-01-17	56.600	58.200	56.300	57.600	169.24	133,794
2022-01-14	58.300	58.700	57.000	57.000	167.47	200,639
2022-01-13	57.600	59.100	57.600	58.700	172.47	154,934
2022-01-12	59.800	59.800	57.300	57.600	169.24	232,990
2022-01-11	61.600	61.600	58.800	58.800	172.76	314,368
2022-01-10	59.500	63.000	59.400	60.900	178.93	438,775
2022-01-07	60.600	60.900	58.900	58.900	173.05	322,755
2022-01-06	59.000	60.900	58.500	60.300	177.17	376,237
2022-01-05	60.300	60.800	58.500	58.900	173.05	520,120
2022-01-04	57.800	63.000	57.200	61.600	180.99	755,118
2022-01-03	58.500	58.600	56.900	57.600	169.24	427,520
2021-12-30	58.000	59.800	57.900	58.100	170.70	371,738
2021-12-29	61.000	61.000	58.300	58.700	172.47	744,021
2021-12-28	60.700	62.900	60.500	60.700	178.34	519,959
2021-12-27	64.100	64.100	59.800	60.600	178.05	886,890
2021-12-24	65.000	65.400	63.500	63.500	186.57	306,697
2021-12-23	66.100	66.600	64.600	64.800	190.39	431,350
2021-12-22	66.200	66.900	65.300	66.500	195.38	389,157
2021-12-21	66.900	67.000	63.400	66.500	195.38	686,208
2021-12-20	67.500	70.000	66.000	66.100	194.21	656,990
2021-12-17	72.500	72.900	65.700	67.100	197.15	1,401,736
2021-12-16	78.000	78.000	72.700	72.900	214.19	1,260,686
2021-12-15	72.400	79.600	69.800	77.600	228.00	1,809,771
2021-12-14	79.800	81.800	68.800	74.400	218.60	3,181,838
2021-12-13	71.300	74.400	70.500	74.400	218.60	1,850,842
2021-12-10	60.900	67.700	59.500	67.700	198.91	1,587,174
2021-12-09	55.600	61.700	55.600	61.600	180.99	1,034,860
2021-12-08	55.200	56.700	54.900	56.100	164.83	265,393
2021-12-07	56.000	56.000	54.600	55.100	161.89	279,805
2021-12-06	57.500	58.600	55.600	55.600	163.36	409,540
2021-12-03	56.200	59.600	56.100	57.900	170.12	776,026
2021-12-02	52.000	57.500	52.000	57.500	168.94	670,071
2021-12-01	52.400	53.600	52.100	52.300	153.66	178,175
2021-11-30	51.400	52.500	50.600	52.300	153.66	204,968
2021-11-29	50.300	51.900	50.300	50.700	148.96	230,938
2021-11-26	52.400	53.500	51.600	52.000	152.78	205,574
2021-11-25	53.500	54.300	52.600	52.800	155.13	182,089
2021-11-24	53.500	54.100	52.900	53.200	156.31	251,324
2021-11-23	52.000	54.900	51.600	54.100	158.95	514,030
2021-11-22	51.600	52.500	50.900	51.700	151.90	325,835
2021-11-19	49.800	52.000	49.800	50.900	149.55	298,257
2021-11-18	49.500	50.400	48.450	49.800	146.32	286,204
2021-11-17	49.800	50.000	49.200	49.200	144.56	131,874
2021-11-16	50.100	50.200	49.600	49.800	146.32	145,433
2021-11-15	50.800	51.300	49.800	50.000	146.91	133,987

← NewerPage 20 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.