Tanvex BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 29, 2026	38.80	38.80	36.70	37.80	37.80	-1.56%	621,063
Jul 28, 2026	39.70	40.10	38.20	38.40	38.40	-2.78%	451,063
Jul 27, 2026	39.30	40.75	38.65	39.50	39.50	2.20%	297,035
Jul 24, 2026	39.35	39.95	38.65	38.65	38.65	-3.25%	302,661
Jul 23, 2026	40.50	40.50	39.20	39.95	39.95	-0.12%	373,691
Jul 22, 2026	40.40	40.40	39.65	40.00	40.00	-0.99%	387,624
Jul 21, 2026	39.10	40.45	38.90	40.40	40.40	3.32%	337,898
Jul 20, 2026	38.45	39.25	38.05	39.10	39.10	1.82%	408,068
Jul 17, 2026	39.75	39.75	38.30	38.40	38.40	-4.71%	653,361
Jul 16, 2026	40.40	40.85	39.80	40.30	40.30	0.25%	330,110
Jul 15, 2026	40.05	40.30	39.75	40.20	40.20	1.39%	331,833
Jul 14, 2026	40.80	40.80	39.10	39.65	39.65	-1.12%	343,568
Jul 13, 2026	41.50	41.85	40.00	40.10	40.10	-1.72%	411,782
Jul 9, 2026	40.95	40.95	40.30	40.80	40.80	0.74%	265,145
Jul 8, 2026	41.45	41.80	40.30	40.50	40.50	-1.94%	418,320
Jul 7, 2026	41.80	41.80	40.80	41.30	41.30	-0.84%	457,507
Jul 6, 2026	42.20	42.70	41.30	41.65	41.65	0.60%	432,288
Jul 3, 2026	40.40	42.40	40.40	41.40	41.40	2.10%	593,152
Jul 2, 2026	40.60	41.45	40.10	40.55	40.55	-	315,182
Jul 1, 2026	40.50	40.90	40.10	40.55	40.55	1.12%	397,115
Jun 30, 2026	39.85	40.10	38.90	40.10	40.10	2.04%	388,523
Jun 29, 2026	38.25	41.35	38.25	39.30	39.30	1.95%	683,205
Jun 26, 2026	39.35	39.95	38.30	38.55	38.55	-5.40%	1,098,517
Jun 25, 2026	42.55	42.55	40.75	40.75	40.75	-9.94%	1,875,295
Jun 24, 2026	44.00	45.60	43.50	45.25	45.25	3.19%	901,816
Jun 23, 2026	42.55	44.55	42.35	43.85	43.85	3.06%	885,562
Jun 22, 2026	40.45	42.75	40.05	42.55	42.55	5.19%	655,088
Jun 18, 2026	40.85	41.35	40.40	40.45	40.45	-	337,648
Jun 17, 2026	40.45	41.20	40.05	40.45	40.45	-0.12%	280,033
Jun 16, 2026	40.15	40.75	39.60	40.50	40.50	0.87%	263,044
Jun 15, 2026	40.15	40.50	39.45	40.15	40.15	1.77%	331,660
Jun 12, 2026	39.00	39.70	38.90	39.45	39.45	2.73%	233,195
Jun 11, 2026	40.00	40.00	38.30	38.40	38.40	-2.91%	254,273
Jun 10, 2026	40.80	41.00	39.50	39.55	39.55	-4.12%	581,437
Jun 9, 2026	41.50	42.95	41.05	41.25	41.25	-1.20%	437,469
Jun 8, 2026	41.80	43.00	40.70	41.75	41.75	-0.36%	561,937
Jun 5, 2026	41.10	42.30	40.50	41.90	41.90	1.82%	361,280
Jun 4, 2026	41.30	41.95	41.15	41.15	41.15	-0.36%	279,624
Jun 3, 2026	41.90	42.70	41.15	41.30	41.30	-1.31%	544,242
Jun 2, 2026	41.35	42.40	40.30	41.85	41.85	1.09%	715,798
Jun 1, 2026	39.55	41.40	39.00	41.40	41.40	6.15%	919,912
May 29, 2026	37.90	39.40	37.90	39.00	39.00	4.28%	512,543
May 28, 2026	37.90	38.35	37.30	37.40	37.40	-1.32%	391,896
May 27, 2026	38.45	38.60	37.65	37.90	37.90	-0.92%	485,233
May 26, 2026	38.00	38.55	38.00	38.25	38.25	0.66%	238,807
May 25, 2026	38.85	38.85	37.75	38.00	38.00	-1.55%	508,712
May 22, 2026	38.90	39.10	37.95	38.60	38.60	-0.90%	343,816
May 21, 2026	38.20	39.00	38.20	38.95	38.95	2.64%	291,684
May 20, 2026	38.35	38.75	37.85	37.95	37.95	-0.91%	270,223
May 19, 2026	38.80	39.70	38.30	38.30	38.30	-1.03%	273,799