Tanvex BioPharma Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-08 | 42.950 | 43.700 | 42.300 | 43.450 | 43.450 | 246,119 |
| 2024-05-07 | 44.750 | 44.750 | 42.200 | 43.050 | 43.050 | 1,044,441 |
| 2024-05-06 | 45.300 | 45.700 | 44.700 | 44.700 | 44.700 | 589,912 |
| 2024-05-03 | 45.700 | 46.600 | 45.200 | 45.600 | 45.600 | 413,368 |
| 2024-05-02 | 46.550 | 46.550 | 45.450 | 45.550 | 45.550 | 570,552 |
| 2024-04-30 | 47.100 | 47.550 | 46.850 | 46.900 | 46.900 | 282,669 |
| 2024-04-29 | 47.800 | 48.150 | 47.000 | 47.250 | 47.250 | 337,003 |
| 2024-04-26 | 47.850 | 48.300 | 47.200 | 48.000 | 48.000 | 388,104 |
| 2024-04-25 | 46.950 | 47.850 | 46.800 | 47.500 | 47.500 | 171,706 |
| 2024-04-24 | 47.300 | 47.950 | 46.700 | 47.200 | 47.200 | 332,960 |
| 2024-04-23 | 45.500 | 48.300 | 45.500 | 47.950 | 47.950 | 874,365 |
| 2024-04-22 | 45.700 | 45.700 | 44.000 | 45.350 | 45.350 | 874,079 |
| 2024-04-19 | 47.350 | 47.350 | 45.450 | 46.100 | 46.100 | 262,537 |
| 2024-04-18 | 47.600 | 47.600 | 47.100 | 47.200 | 47.200 | 151,402 |
| 2024-04-17 | 46.350 | 48.200 | 46.350 | 47.800 | 47.800 | 261,000 |
| 2024-04-16 | 47.650 | 47.650 | 45.400 | 46.000 | 46.000 | 470,259 |
| 2024-04-15 | 48.100 | 48.250 | 47.600 | 47.850 | 47.850 | 255,408 |
| 2024-04-12 | 48.700 | 49.000 | 48.200 | 48.250 | 48.250 | 192,100 |
| 2024-04-11 | 48.900 | 49.050 | 48.200 | 48.650 | 48.650 | 275,446 |
| 2024-04-10 | 49.950 | 50.400 | 48.900 | 49.000 | 49.000 | 459,637 |
| 2024-04-09 | 50.000 | 50.700 | 49.850 | 49.900 | 49.900 | 694,104 |
| 2024-04-08 | 50.000 | 50.400 | 49.800 | 49.850 | 49.850 | 537,843 |
| 2024-04-03 | 49.950 | 50.500 | 49.450 | 49.900 | 49.900 | 237,772 |
| 2024-04-02 | 49.950 | 51.200 | 48.700 | 49.800 | 49.800 | 638,450 |
| 2024-04-01 | 48.900 | 50.900 | 48.900 | 49.250 | 49.250 | 342,683 |
| 2024-03-29 | 48.500 | 48.750 | 48.100 | 48.600 | 48.600 | 98,000 |
| 2024-03-28 | 48.600 | 48.850 | 48.050 | 48.100 | 48.100 | 241,216 |
| 2024-03-27 | 48.100 | 49.300 | 48.100 | 48.550 | 48.550 | 164,333 |
| 2024-03-26 | 49.300 | 49.300 | 48.100 | 48.100 | 48.100 | 390,100 |
| 2024-03-25 | 49.050 | 49.600 | 48.850 | 49.400 | 49.400 | 277,055 |
| 2024-03-22 | 49.350 | 49.600 | 48.600 | 49.150 | 49.150 | 367,926 |
| 2024-03-21 | 50.100 | 50.500 | 49.350 | 49.350 | 49.350 | 438,732 |
| 2024-03-20 | 50.813 | 51.407 | 50.318 | 50.714 | 50.714 | 181,274 |
| 2024-03-19 | 50.219 | 51.209 | 50.120 | 50.714 | 50.714 | 180,382 |
| 2024-03-18 | 49.624 | 50.813 | 49.624 | 50.021 | 50.021 | 147,067 |
| 2024-03-15 | 51.803 | 51.902 | 49.129 | 49.624 | 49.624 | 1,170,269 |
| 2024-03-14 | 54.874 | 55.666 | 54.577 | 54.577 | 54.577 | 130,855 |
| 2024-03-13 | 57.251 | 57.350 | 54.775 | 54.973 | 54.973 | 359,887 |
| 2024-03-12 | 56.459 | 57.053 | 56.360 | 56.954 | 56.954 | 170,505 |
| 2024-03-11 | 56.100 | 57.500 | 56.000 | 56.700 | 56.700 | 282,748 |
| 2024-03-08 | 59.100 | 59.800 | 56.000 | 56.500 | 56.500 | 438,490 |
| 2024-03-07 | 60.000 | 60.000 | 58.000 | 59.000 | 59.000 | 523,674 |
| 2024-03-06 | 60.500 | 60.500 | 59.500 | 59.900 | 59.900 | 348,710 |
| 2024-03-05 | 60.500 | 61.400 | 60.100 | 60.100 | 60.100 | 294,362 |
| 2024-03-04 | 62.100 | 62.400 | 60.500 | 60.500 | 60.500 | 294,638 |
| 2024-03-01 | 62.100 | 62.700 | 61.800 | 61.900 | 61.900 | 233,334 |
| 2024-02-29 | 63.100 | 63.100 | 61.800 | 61.900 | 61.900 | 325,183 |
| 2024-02-27 | 63.700 | 64.500 | 63.100 | 63.500 | 63.500 | 241,833 |
| 2024-02-26 | 62.800 | 64.400 | 62.400 | 64.300 | 64.300 | 370,294 |
| 2024-02-23 | 61.500 | 62.800 | 61.500 | 62.500 | 62.500 | 278,405 |
| 2024-02-22 | 63.400 | 63.500 | 61.500 | 61.800 | 61.800 | 298,662 |
| 2024-02-21 | 63.200 | 63.800 | 62.700 | 62.700 | 62.700 | 187,103 |
| 2024-02-20 | 63.500 | 64.000 | 63.100 | 63.300 | 63.300 | 140,677 |
| 2024-02-19 | 64.100 | 64.900 | 63.000 | 63.300 | 63.300 | 251,109 |
| 2024-02-16 | 63.300 | 64.600 | 63.000 | 64.200 | 64.200 | 232,670 |
| 2024-02-15 | 64.400 | 64.400 | 62.400 | 63.400 | 63.400 | 417,002 |
| 2024-02-05 | 64.800 | 65.500 | 64.000 | 64.300 | 64.300 | 222,218 |
| 2024-02-02 | 64.100 | 66.000 | 63.900 | 64.000 | 64.000 | 197,734 |
| 2024-02-01 | 63.500 | 65.200 | 63.500 | 64.300 | 64.300 | 211,445 |
| 2024-01-31 | 64.000 | 64.500 | 63.500 | 63.600 | 63.600 | 103,162 |
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.