Tanvex BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	391,146
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
May 18, 2026	38.75	39.45	38.10	38.70	38.70	0.91%	417,582
May 15, 2026	38.60	40.10	38.25	38.35	38.35	-0.52%	547,498
May 14, 2026	40.00	40.30	38.55	38.55	38.55	-5.63%	1,108,971
May 13, 2026	39.25	41.25	39.25	40.85	40.85	3.94%	469,815
May 12, 2026	40.15	40.35	39.00	39.30	39.30	-1.38%	391,381
May 11, 2026	40.30	41.90	39.65	39.85	39.85	1.40%	615,567
May 8, 2026	40.05	40.65	39.30	39.30	39.30	-1.63%	394,995
May 7, 2026	39.95	40.45	39.65	39.95	39.95	-0.50%	314,356
May 6, 2026	40.35	40.55	39.65	40.15	40.15	0.75%	261,329
May 5, 2026	39.30	40.00	39.30	39.85	39.85	1.53%	259,007
May 4, 2026	40.00	40.05	39.25	39.25	39.25	-0.88%	345,572
Apr 30, 2026	39.70	40.10	39.55	39.60	39.60	-0.38%	249,123
Apr 29, 2026	40.40	40.75	39.70	39.75	39.75	-1.12%	366,090
Apr 28, 2026	40.15	40.30	39.65	40.20	40.20	0.25%	303,138
Apr 27, 2026	40.20	40.40	39.30	40.10	40.10	-	338,507
Apr 24, 2026	41.50	41.50	39.90	40.10	40.10	-1.84%	615,123
Apr 23, 2026	42.40	42.40	40.40	40.85	40.85	-0.85%	710,780
Apr 22, 2026	40.40	41.45	40.40	41.20	41.20	2.23%	477,490
Apr 21, 2026	40.60	40.85	40.20	40.30	40.30	-0.25%	283,180
Apr 20, 2026	41.10	41.30	40.40	40.40	40.40	-1.46%	351,037
Apr 17, 2026	40.90	41.25	40.45	41.00	41.00	0.74%	281,079
Apr 16, 2026	40.80	41.45	40.50	40.70	40.70	-0.12%	396,625
Apr 15, 2026	40.60	41.40	40.50	40.75	40.75	0.49%	334,093
Apr 14, 2026	41.45	41.60	40.55	40.55	40.55	-1.46%	373,377
Apr 13, 2026	40.65	41.35	40.50	41.15	41.15	0.86%	291,088
Apr 10, 2026	41.15	41.65	40.65	40.80	40.80	-0.49%	324,886
Apr 9, 2026	43.10	43.60	40.35	41.00	41.00	-4.21%	1,077,674
Apr 8, 2026	43.20	43.45	42.60	42.80	42.80	0.94%	413,981
Apr 7, 2026	43.30	43.30	41.95	42.40	42.40	1.19%	273,883
Apr 2, 2026	41.35	42.95	41.35	41.90	41.90	1.45%	465,512
Apr 1, 2026	40.75	41.50	40.40	41.30	41.30	3.51%	341,583
Mar 31, 2026	40.40	41.10	39.90	39.90	39.90	-2.68%	610,932
Mar 30, 2026	41.00	41.00	40.25	41.00	41.00	-1.44%	294,027
Mar 27, 2026	41.55	42.10	41.00	41.60	41.60	0.12%	314,596
Mar 26, 2026	42.35	42.35	41.45	41.55	41.55	-0.95%	373,925
Mar 25, 2026	42.80	42.80	41.80	41.95	41.95	0.84%	185,639
Mar 24, 2026	42.15	42.25	41.30	41.60	41.60	-	284,258
Mar 23, 2026	41.60	42.45	41.10	41.60	41.60	-2.35%	328,842
Mar 20, 2026	42.55	44.00	42.10	42.60	42.60	3.27%	741,823
Mar 19, 2026	42.70	42.70	40.85	41.25	41.25	-4.84%	522,594
Mar 18, 2026	42.85	43.90	42.60	43.35	43.35	2.97%	619,537