Tanvex BioPharma Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	27.95	28.60	27.50	28.10	28.10	0.18%	402,739
Nov 12, 2026	28.10	28.85	28.00	28.05	28.05	-0.36%	237,493
Nov 11, 2026	28.00	28.45	27.70	28.15	28.15	-	150,422
Nov 10, 2026	29.20	29.60	27.90	28.15	28.15	-3.26%	272,612
Nov 9, 2026	28.25	29.85	28.00	29.10	29.10	4.49%	397,571
Nov 6, 2026	25.05	28.35	24.30	27.85	27.85	3.53%	926,054
Nov 5, 2026	28.10	28.80	26.85	26.90	26.90	-2.89%	606,272
Nov 4, 2026	27.50	27.80	26.05	27.70	27.70	1.65%	701,709
Nov 3, 2026	27.70	27.95	27.25	27.25	27.25	-2.50%	396,400
Nov 2, 2026	29.25	29.25	27.85	27.95	27.95	-1.93%	357,774
Oct 30, 2026	30.65	30.65	28.20	28.50	28.50	-4.68%	591,799
Oct 29, 2026	30.10	30.15	29.90	29.90	29.90	-0.99%	166,386
Oct 28, 2026	30.15	30.45	30.10	30.20	30.20	0.33%	103,481
Oct 27, 2026	30.25	30.25	29.80	30.10	30.10	-0.50%	202,696
Oct 22, 2026	31.40	31.40	30.25	30.25	30.25	-2.58%	286,274
Oct 21, 2026	31.75	31.80	30.90	31.05	31.05	-0.16%	345,407
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%	242,205
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