Tanvex BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2026	41.45	42.45	41.45	42.10	42.10	1.69%	309,109
Mar 16, 2026	42.40	42.40	41.05	41.40	41.40	-1.55%	609,982
Mar 13, 2026	42.10	42.45	41.80	42.05	42.05	-1.64%	467,594
Mar 12, 2026	43.45	43.70	42.65	42.75	42.75	-2.84%	326,745
Mar 11, 2026	43.80	44.25	43.20	44.00	44.00	2.80%	296,649
Mar 10, 2026	43.90	43.90	42.50	42.80	42.80	1.30%	341,162
Mar 9, 2026	43.05	43.25	41.60	42.25	42.25	-5.69%	603,909
Mar 6, 2026	44.70	45.85	44.40	44.80	44.80	-	319,517
Mar 5, 2026	45.00	45.75	44.35	44.80	44.80	0.45%	462,128
Mar 4, 2026	47.40	47.40	44.40	44.60	44.60	-6.50%	1,179,092
Mar 3, 2026	48.60	48.60	47.40	47.70	47.70	-1.85%	584,272
Mar 2, 2026	48.50	48.80	48.30	48.60	48.60	-0.72%	266,990
Feb 26, 2026	49.50	49.50	48.90	48.95	48.95	-0.10%	275,213
Feb 25, 2026	49.05	49.70	48.95	49.00	49.00	-	289,693
Feb 24, 2026	49.25	50.00	48.70	49.00	49.00	-0.51%	476,912
Feb 23, 2026	48.95	49.45	48.35	49.25	49.25	2.39%	460,741
Feb 11, 2026	49.00	49.00	47.70	48.10	48.10	-1.84%	889,856
Feb 10, 2026	48.85	49.35	47.80	49.00	49.00	-0.20%	774,318
Feb 9, 2026	50.10	50.50	49.10	49.10	49.10	-0.51%	544,299
Feb 6, 2026	50.60	50.60	49.10	49.35	49.35	-3.05%	1,028,878
Feb 5, 2026	51.60	52.10	50.70	50.90	50.90	-1.36%	470,522
Feb 4, 2026	51.10	51.60	50.50	51.60	51.60	2.38%	353,924
Feb 3, 2026	51.40	51.50	50.20	50.40	50.40	-0.59%	616,321
Feb 2, 2026	51.90	52.30	50.50	50.70	50.70	-3.06%	910,647