Tanvex BioPharma Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-05 | 53.000 | 54.500 | 48.200 | 48.800 | 48.800 | 184,635 |
| 2024-08-02 | 54.000 | 54.000 | 52.100 | 52.900 | 52.900 | 114,150 |
| 2024-08-01 | 54.000 | 54.700 | 53.300 | 54.000 | 54.000 | 165,061 |
| 2024-07-31 | 54.600 | 55.300 | 53.800 | 54.000 | 54.000 | 88,669 |
| 2024-07-30 | 54.400 | 55.400 | 54.000 | 54.700 | 54.700 | 54,080 |
| 2024-07-29 | 55.900 | 57.200 | 52.700 | 54.300 | 54.300 | 172,393 |
| 2024-07-26 | 56.800 | 56.800 | 55.000 | 55.600 | 55.600 | 220,985 |
| 2024-07-23 | 61.500 | 61.800 | 56.000 | 57.200 | 57.200 | 623,499 |
| 2024-07-22 | 68.500 | 68.500 | 62.200 | 62.200 | 62.200 | 607,385 |
| 2024-07-19 | 69.000 | 71.600 | 69.000 | 69.100 | 69.100 | 395,463 |
| 2024-07-18 | 69.200 | 69.200 | 68.400 | 68.800 | 68.800 | 216,300 |
| 2024-07-17 | 69.200 | 70.000 | 69.000 | 69.100 | 69.100 | 260,585 |
| 2024-07-16 | 68.500 | 69.400 | 68.500 | 68.800 | 68.800 | 194,050 |
| 2024-07-15 | 68.800 | 70.300 | 68.100 | 68.600 | 68.600 | 253,087 |
| 2024-07-12 | 70.000 | 70.500 | 67.200 | 68.800 | 68.800 | 412,670 |
| 2024-07-11 | 69.500 | 71.800 | 69.500 | 70.500 | 70.500 | 474,433 |
| 2024-07-10 | 68.000 | 73.400 | 68.000 | 72.900 | 72.900 | 893,321 |
| 2024-07-09 | 68.000 | 68.400 | 67.700 | 68.000 | 68.000 | 640,009 |
| 2024-07-08 | 69.600 | 69.600 | 66.200 | 67.900 | 67.900 | 770,090 |
| 2024-07-05 | 73.300 | 73.300 | 65.100 | 67.600 | 67.600 | 3,996,107 |
| 2024-07-04 | 66.700 | 66.700 | 66.700 | 66.700 | 66.700 | 916,960 |
| 2024-07-03 | 60.700 | 60.700 | 60.700 | 60.700 | 60.700 | 252,433 |
| 2024-07-02 | 55.200 | 55.200 | 55.200 | 55.200 | 55.200 | 349,385 |
| 2024-07-01 | 50.200 | 50.200 | 50.200 | 50.200 | 50.200 | 602,118 |
| 2024-06-28 | 45.050 | 46.000 | 45.050 | 45.650 | 45.650 | 233,534 |
| 2024-06-27 | 44.950 | 45.900 | 44.400 | 44.550 | 44.550 | 216,614 |
| 2024-06-26 | 42.400 | 44.300 | 42.350 | 44.000 | 44.000 | 241,692 |
| 2024-06-25 | 43.000 | 43.200 | 41.600 | 42.100 | 42.100 | 115,608 |
| 2024-06-24 | 41.600 | 44.850 | 41.300 | 43.850 | 43.850 | 557,943 |
| 2024-06-21 | 40.050 | 41.050 | 40.050 | 40.800 | 40.800 | 145,504 |
| 2024-06-20 | 39.400 | 39.950 | 39.400 | 39.700 | 39.700 | 84,897 |
| 2024-06-19 | 41.000 | 41.000 | 39.250 | 39.300 | 39.300 | 55,714 |
| 2024-06-18 | 39.100 | 40.600 | 39.100 | 39.700 | 39.700 | 116,600 |
| 2024-06-17 | 40.700 | 41.300 | 40.400 | 40.400 | 40.400 | 105,900 |
| 2024-06-14 | 42.450 | 42.650 | 41.050 | 41.050 | 41.050 | 111,711 |
| 2024-06-13 | 42.300 | 42.700 | 41.550 | 42.000 | 42.000 | 48,024 |
| 2024-06-12 | 42.950 | 42.950 | 41.300 | 41.850 | 41.850 | 53,038 |
| 2024-06-11 | 42.450 | 43.050 | 41.700 | 41.800 | 41.800 | 132,300 |
| 2024-06-07 | 40.500 | 42.450 | 40.500 | 42.350 | 42.350 | 147,232 |
| 2024-06-06 | 40.600 | 41.800 | 40.600 | 40.700 | 40.700 | 115,555 |
| 2024-06-05 | 40.600 | 41.000 | 40.350 | 40.600 | 40.600 | 67,481 |
| 2024-06-04 | 40.200 | 42.000 | 40.200 | 41.050 | 41.050 | 156,817 |
| 2024-06-03 | 39.000 | 40.200 | 39.000 | 39.800 | 39.800 | 103,106 |
| 2024-05-31 | 39.000 | 39.800 | 38.400 | 39.200 | 39.200 | 81,688 |
| 2024-05-30 | 37.900 | 38.700 | 37.900 | 38.700 | 38.700 | 76,840 |
| 2024-05-29 | 38.600 | 38.800 | 38.000 | 38.350 | 38.350 | 103,337 |
| 2024-05-28 | 38.600 | 39.700 | 38.600 | 39.000 | 39.000 | 88,713 |
| 2024-05-27 | 38.500 | 39.000 | 38.150 | 38.550 | 38.550 | 70,505 |
| 2024-05-24 | 38.100 | 38.450 | 37.300 | 38.000 | 38.000 | 75,820 |
| 2024-05-23 | 39.550 | 39.550 | 38.000 | 38.100 | 38.100 | 191,433 |
| 2024-05-22 | 38.150 | 40.600 | 38.150 | 39.000 | 39.000 | 193,334 |
| 2024-05-21 | 37.250 | 40.050 | 37.250 | 39.550 | 39.550 | 456,008 |
| 2024-05-20 | 37.100 | 38.000 | 35.050 | 36.950 | 36.950 | 881,537 |
| 2024-05-17 | 38.600 | 38.600 | 38.600 | 38.600 | 38.600 | 849,430 |
| 2024-05-16 | 42.600 | 43.200 | 42.600 | 42.850 | 42.850 | 291,336 |
| 2024-05-15 | 42.200 | 43.000 | 40.600 | 42.800 | 42.800 | 1,020,771 |
| 2024-05-14 | 43.550 | 43.700 | 41.950 | 42.200 | 42.200 | 692,333 |
| 2024-05-13 | 43.500 | 43.550 | 43.000 | 43.550 | 43.550 | 277,512 |
| 2024-05-10 | 43.000 | 43.250 | 42.500 | 43.000 | 43.000 | 251,333 |
| 2024-05-09 | 43.450 | 43.600 | 42.900 | 43.000 | 43.000 | 158,002 |
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.