Tanvex BioPharma Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-01 | 62.300 | 62.500 | 60.500 | 62.100 | 62.100 | 104,373 |
| 2024-10-30 | 63.200 | 63.200 | 61.200 | 61.300 | 61.300 | 138,405 |
| 2024-10-29 | 64.700 | 64.700 | 62.200 | 62.900 | 62.900 | 103,212 |
| 2024-10-28 | 66.000 | 66.000 | 63.000 | 64.700 | 64.700 | 215,785 |
| 2024-10-25 | 66.500 | 66.800 | 65.400 | 66.000 | 66.000 | 73,233 |
| 2024-10-24 | 66.200 | 67.000 | 66.000 | 66.500 | 66.500 | 51,512 |
| 2024-10-23 | 66.600 | 67.600 | 65.000 | 66.500 | 66.500 | 117,917 |
| 2024-10-22 | 68.000 | 68.600 | 66.300 | 67.000 | 67.000 | 106,680 |
| 2024-10-21 | 66.200 | 68.600 | 66.200 | 67.800 | 67.800 | 49,667 |
| 2024-10-18 | 67.500 | 68.200 | 67.200 | 68.200 | 68.200 | 50,499 |
| 2024-10-17 | 66.000 | 67.700 | 66.000 | 67.600 | 67.600 | 100,832 |
| 2024-10-16 | 66.000 | 66.900 | 65.200 | 65.200 | 65.200 | 66,505 |
| 2024-10-15 | 64.400 | 66.500 | 64.400 | 65.800 | 65.800 | 110,684 |
| 2024-10-14 | 63.800 | 65.300 | 63.800 | 64.400 | 64.400 | 93,609 |
| 2024-10-11 | 63.500 | 65.700 | 63.500 | 63.700 | 63.700 | 239,324 |
| 2024-10-09 | 65.900 | 66.000 | 65.100 | 65.700 | 65.700 | 104,561 |
| 2024-10-08 | 65.000 | 66.200 | 64.300 | 66.200 | 66.200 | 54,684 |
| 2024-10-07 | 68.400 | 68.400 | 65.100 | 65.200 | 65.200 | 203,023 |
| 2024-10-04 | 68.800 | 69.000 | 67.300 | 67.600 | 67.600 | 116,698 |
| 2024-10-01 | 69.000 | 69.400 | 68.500 | 68.800 | 68.800 | 44,203 |
| 2024-09-30 | 70.700 | 70.700 | 68.900 | 69.400 | 69.400 | 83,264 |
| 2024-09-27 | 68.100 | 70.000 | 68.100 | 69.500 | 69.500 | 102,534 |
| 2024-09-26 | 68.600 | 68.900 | 68.200 | 68.200 | 68.200 | 109,500 |
| 2024-09-25 | 67.800 | 69.000 | 67.600 | 68.600 | 68.600 | 83,327 |
| 2024-09-24 | 69.000 | 69.000 | 67.900 | 68.100 | 68.100 | 111,170 |
| 2024-09-23 | 69.600 | 69.600 | 68.500 | 69.200 | 69.200 | 149,049 |
| 2024-09-20 | 71.200 | 71.200 | 69.600 | 70.100 | 70.100 | 151,333 |
| 2024-09-19 | 67.900 | 70.300 | 67.800 | 70.000 | 70.000 | 198,769 |
| 2024-09-18 | 67.900 | 68.000 | 67.200 | 67.800 | 67.800 | 123,704 |
| 2024-09-16 | 67.000 | 68.300 | 66.800 | 67.000 | 67.000 | 85,278 |
| 2024-09-13 | 70.600 | 70.800 | 67.000 | 67.000 | 67.000 | 427,746 |
| 2024-09-12 | 72.800 | 73.000 | 70.200 | 70.600 | 70.600 | 296,733 |
| 2024-09-11 | 70.500 | 72.800 | 70.200 | 72.000 | 72.000 | 242,340 |
| 2024-09-10 | 72.200 | 72.700 | 70.900 | 70.900 | 70.900 | 146,240 |
| 2024-09-09 | 68.500 | 71.400 | 68.500 | 71.400 | 71.400 | 165,605 |
| 2024-09-06 | 70.900 | 70.900 | 69.800 | 70.200 | 70.200 | 201,074 |
| 2024-09-05 | 71.300 | 72.700 | 70.100 | 70.300 | 70.300 | 222,627 |
| 2024-09-04 | 70.900 | 72.400 | 70.500 | 71.100 | 71.100 | 491,595 |
| 2024-09-03 | 73.700 | 75.000 | 72.400 | 73.500 | 73.500 | 305,824 |
| 2024-09-02 | 73.400 | 74.400 | 70.000 | 73.800 | 73.800 | 542,542 |
| 2024-08-30 | 80.000 | 80.000 | 73.000 | 74.400 | 74.400 | 1,754,187 |
| 2024-08-29 | 73.800 | 73.800 | 73.800 | 73.800 | 73.800 | 121,793 |
| 2024-08-28 | 67.100 | 67.100 | 67.100 | 67.100 | 67.100 | 24,002 |
| 2024-08-27 | 61.000 | 61.000 | 61.000 | 61.000 | 61.000 | 0 |
| 2024-08-26 | 60.800 | 61.900 | 60.300 | 61.000 | 61.000 | 216,344 |
| 2024-08-23 | 60.000 | 60.000 | 58.100 | 59.900 | 59.900 | 184,719 |
| 2024-08-22 | 57.000 | 60.900 | 56.500 | 59.800 | 59.800 | 260,103 |
| 2024-08-21 | 54.100 | 56.500 | 54.100 | 56.300 | 56.300 | 117,200 |
| 2024-08-20 | 53.800 | 55.000 | 52.600 | 55.000 | 55.000 | 161,180 |
| 2024-08-19 | 52.200 | 54.000 | 51.500 | 53.800 | 53.800 | 137,109 |
| 2024-08-16 | 51.800 | 52.500 | 51.100 | 52.000 | 52.000 | 76,016 |
| 2024-08-15 | 51.000 | 51.800 | 51.000 | 51.700 | 51.700 | 80,010 |
| 2024-08-14 | 51.700 | 53.300 | 51.200 | 51.900 | 51.900 | 131,110 |
| 2024-08-13 | 51.800 | 51.800 | 50.500 | 51.400 | 51.400 | 180,474 |
| 2024-08-12 | 51.500 | 52.000 | 50.800 | 51.200 | 51.200 | 130,003 |
| 2024-08-09 | 50.100 | 51.900 | 50.100 | 50.900 | 50.900 | 123,482 |
| 2024-08-08 | 49.500 | 49.650 | 48.000 | 49.500 | 49.500 | 110,734 |
| 2024-08-07 | 46.000 | 50.000 | 46.000 | 49.950 | 49.950 | 111,131 |
| 2024-08-06 | 48.800 | 50.900 | 43.950 | 47.000 | 47.000 | 347,000 |
| 2024-08-05 | 53.000 | 54.500 | 48.200 | 48.800 | 48.800 | 184,635 |
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.