Tanvex BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	29.85	31.40	29.85	31.10	31.10	3.49%	422,578
Oct 19, 2026	30.40	30.40	29.80	30.05	30.05	-1.80%	242,105
Oct 16, 2026	30.60	31.20	30.40	30.60	30.60	0.49%	339,923
Oct 15, 2026	30.60	31.60	30.30	30.45	30.45	-1.46%	394,447
Oct 14, 2026	30.45	31.00	30.25	30.90	30.90	1.81%	247,037
Oct 13, 2026	31.50	31.50	30.10	30.35	30.35	-8.86%	929,500
Oct 12, 2026	33.95	33.95	32.80	33.30	33.30	-1.91%	352,713
Oct 8, 2026	33.20	34.40	32.50	33.95	33.95	3.82%	638,096
Oct 7, 2026	32.85	33.90	32.30	32.70	32.70	-1.95%	669,151
Oct 6, 2026	31.15	34.05	30.95	33.35	33.35	6.04%	1,055,029
Oct 5, 2026	30.05	31.75	29.60	31.45	31.45	6.25%	765,775
Oct 2, 2026	30.25	30.25	29.60	29.60	29.60	-2.15%	747,941
Oct 1, 2026	31.50	31.50	30.10	30.25	30.25	-2.73%	385,265
Sep 30, 2026	30.35	31.45	30.35	31.10	31.10	3.84%	434,509
Sep 29, 2026	30.15	30.55	29.95	29.95	29.95	-1.16%	711,417
Sep 24, 2026	31.45	31.45	30.30	30.30	30.30	-3.66%	501,087
Sep 23, 2026	31.70	32.05	31.00	31.45	31.45	1.13%	395,760
Sep 22, 2026	31.50	31.50	30.85	31.10	31.10	-0.80%	228,823
Sep 21, 2026	32.80	32.80	31.25	31.35	31.35	-3.54%	450,609
Sep 18, 2026	31.50	33.50	31.50	32.50	32.50	5.52%	966,221
Sep 17, 2026	30.60	30.80	30.30	30.80	30.80	0.82%	285,578
Sep 16, 2026	30.70	30.90	30.40	30.55	30.55	0.83%	207,977
Sep 15, 2026	30.45	31.20	30.30	30.30	30.30	-1.46%	293,163
Sep 14, 2026	30.40	31.05	30.40	30.75	30.75	-0.16%	281,560
Sep 11, 2026	31.55	31.95	30.60	30.80	30.80	-2.38%	512,263
Sep 10, 2026	31.50	31.75	31.15	31.55	31.55	-	327,158
Sep 9, 2026	31.80	31.90	31.35	31.55	31.55	-0.79%	220,527
Sep 8, 2026	32.10	32.10	31.35	31.80	31.80	0.63%	203,704
Sep 7, 2026	31.70	32.40	31.25	31.60	31.60	-0.32%	284,019
Sep 4, 2026	31.40	31.90	30.80	31.70	31.70	1.44%	441,700
Sep 3, 2026	32.55	32.65	31.20	31.25	31.25	-3.99%	556,908
Sep 2, 2026	32.60	32.70	32.10	32.55	32.55	0.15%	367,184
Sep 1, 2026	33.85	34.20	32.50	32.50	32.50	-4.41%	873,215
Aug 31, 2026	35.85	36.05	33.60	34.00	34.00	-5.82%	1,179,836
Aug 28, 2026	36.75	37.45	36.10	36.10	36.10	-2.17%	396,641
Aug 27, 2026	36.95	37.30	36.65	36.90	36.90	0.27%	216,294
Aug 26, 2026	36.25	37.00	36.25	36.80	36.80	1.52%	176,209
Aug 25, 2026	36.40	36.70	36.15	36.25	36.25	-0.28%	169,912
Aug 24, 2026	36.80	37.05	36.25	36.35	36.35	-1.62%	139,591
Aug 21, 2026	36.95	37.35	36.50	36.95	36.95	-0.40%	249,931
Aug 20, 2026	36.65	37.45	36.25	37.10	37.10	3.20%	299,775
Aug 19, 2026	35.20	36.25	34.85	35.95	35.95	1.27%	325,320
Aug 18, 2026	37.30	37.30	35.50	35.50	35.50	-4.83%	708,021
Aug 17, 2026	37.50	37.90	37.30	37.30	37.30	-0.93%	157,422
Aug 14, 2026	38.05	38.05	37.30	37.65	37.65	-1.18%	298,259
Aug 13, 2026	38.75	38.85	37.85	38.10	38.10	-2.06%	391,664
Aug 12, 2026	39.70	40.00	38.85	38.90	38.90	-0.77%	170,327
Aug 11, 2026	38.65	39.50	38.50	39.20	39.20	1.03%	191,326
Aug 10, 2026	38.05	39.10	37.50	38.80	38.80	1.97%	226,506
Aug 7, 2026	37.90	38.45	37.85	38.05	38.05	0.53%	170,933