Tenax Therapeutics, Inc. (TENX)
NASDAQ: TENX · Real-Time Price · USD
6.42
-0.13 (-1.98%)
Apr 1, 2025, 3:28 PM EDT - Market open
Tenax Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 6.44 | 6.44 | 6.34 | 6.34 | - | -3.21% | 3,509 |
| Mar 31, 2025 | 6.34 | 6.59 | 6.17 | 6.55 | 6.55 | 0.92% | 15,061 |
| Mar 28, 2025 | 6.12 | 6.63 | 6.08 | 6.49 | 6.49 | 5.02% | 38,802 |
| Mar 27, 2025 | 6.32 | 6.76 | 6.00 | 6.18 | 6.18 | 0.78% | 8,317 |
| Mar 26, 2025 | 6.71 | 6.71 | 6.04 | 6.13 | 6.13 | -2.04% | 23,367 |
| Mar 25, 2025 | 6.16 | 6.41 | 6.16 | 6.26 | 6.26 | 0.97% | 4,268 |
| Mar 24, 2025 | 6.69 | 6.72 | 6.00 | 6.20 | 6.20 | -5.63% | 51,932 |
| Mar 21, 2025 | 6.53 | 6.65 | 6.20 | 6.57 | 6.57 | 2.18% | 109,652 |
| Mar 20, 2025 | 6.30 | 6.51 | 6.26 | 6.43 | 6.43 | - | 15,817 |
| Mar 19, 2025 | 6.21 | 6.59 | 6.20 | 6.43 | 6.43 | 2.88% | 4,632 |
| Mar 18, 2025 | 6.16 | 6.34 | 6.16 | 6.25 | 6.25 | 0.32% | 6,613 |
| Mar 17, 2025 | 6.31 | 6.39 | 6.15 | 6.23 | 6.23 | -2.81% | 10,033 |
| Mar 14, 2025 | 6.36 | 6.52 | 6.10 | 6.41 | 6.41 | 0.79% | 3,772 |
| Mar 13, 2025 | 6.35 | 6.55 | 6.14 | 6.36 | 6.36 | -0.63% | 21,392 |
| Mar 12, 2025 | 6.08 | 6.40 | 6.08 | 6.40 | 6.40 | 3.39% | 1,918 |
| Mar 11, 2025 | 5.98 | 6.59 | 5.80 | 6.19 | 6.19 | 2.82% | 23,774 |
| Mar 10, 2025 | 6.33 | 6.33 | 6.01 | 6.02 | 6.02 | -2.75% | 12,542 |
| Mar 7, 2025 | 5.95 | 6.20 | 5.95 | 6.19 | 6.19 | 4.03% | 17,932 |
| Mar 6, 2025 | 6.06 | 6.32 | 5.91 | 5.95 | 5.95 | -4.49% | 33,976 |
| Mar 5, 2025 | 6.10 | 6.37 | 5.93 | 6.23 | 6.23 | 3.15% | 469,309 |
| Mar 4, 2025 | 5.67 | 6.06 | 5.58 | 6.04 | 6.04 | 6.15% | 9,979 |
| Mar 3, 2025 | 5.93 | 6.47 | 5.69 | 5.69 | 5.69 | -4.69% | 12,777 |
| Feb 28, 2025 | 6.17 | 6.17 | 5.94 | 5.97 | 5.97 | -0.67% | 6,182 |
| Feb 27, 2025 | 6.08 | 6.14 | 5.93 | 6.01 | 6.01 | -1.15% | 13,994 |
| Feb 26, 2025 | 5.90 | 6.09 | 5.90 | 6.08 | 6.08 | 3.05% | 8,062 |
| Feb 25, 2025 | 6.25 | 6.25 | 5.68 | 5.90 | 5.90 | -5.90% | 34,459 |
| Feb 24, 2025 | 6.62 | 6.75 | 6.24 | 6.27 | 6.27 | -7.11% | 13,784 |
| Feb 21, 2025 | 6.37 | 6.86 | 6.37 | 6.75 | 6.75 | 10.11% | 33,251 |
| Feb 20, 2025 | 6.98 | 6.98 | 6.10 | 6.13 | 6.13 | -8.51% | 59,341 |
| Feb 19, 2025 | 7.09 | 7.30 | 6.50 | 6.70 | 6.70 | -5.23% | 67,873 |
| Feb 18, 2025 | 7.40 | 7.40 | 6.92 | 7.07 | 7.07 | -1.81% | 15,101 |
| Feb 14, 2025 | 7.45 | 7.45 | 7.11 | 7.20 | 7.20 | -1.37% | 14,197 |
| Feb 13, 2025 | 7.66 | 7.69 | 7.16 | 7.30 | 7.30 | -2.93% | 25,076 |
| Feb 12, 2025 | 7.48 | 7.65 | 7.28 | 7.52 | 7.52 | 2.17% | 31,092 |
| Feb 11, 2025 | 7.50 | 7.66 | 7.10 | 7.36 | 7.36 | -5.15% | 18,940 |
| Feb 10, 2025 | 7.25 | 7.89 | 6.94 | 7.76 | 7.76 | 7.33% | 98,421 |
| Feb 7, 2025 | 7.07 | 7.33 | 7.07 | 7.23 | 7.23 | 2.26% | 139,097 |
| Feb 6, 2025 | 6.70 | 7.10 | 6.70 | 7.07 | 7.07 | 6.32% | 248,000 |
| Feb 5, 2025 | 6.45 | 6.97 | 6.41 | 6.65 | 6.65 | 10.93% | 108,000 |
| Feb 4, 2025 | 6.10 | 6.13 | 5.89 | 6.00 | 6.00 | 0.76% | 8,389 |
| Feb 3, 2025 | 5.85 | 6.40 | 5.85 | 5.95 | 5.95 | -0.83% | 19,731 |
| Jan 31, 2025 | 5.93 | 6.28 | 5.89 | 6.00 | 6.00 | - | 122,924 |
| Jan 30, 2025 | 6.06 | 6.24 | 5.91 | 6.00 | 6.00 | -1.64% | 8,678 |
| Jan 29, 2025 | 6.20 | 6.20 | 6.02 | 6.10 | 6.10 | -1.77% | 6,531 |
| Jan 28, 2025 | 6.30 | 6.46 | 6.07 | 6.21 | 6.21 | -2.66% | 14,356 |
| Jan 27, 2025 | 6.59 | 6.60 | 6.17 | 6.38 | 6.38 | -2.45% | 32,215 |
| Jan 24, 2025 | 6.58 | 6.64 | 6.52 | 6.54 | 6.54 | 0.31% | 5,908 |
| Jan 23, 2025 | 6.57 | 6.68 | 6.52 | 6.52 | 6.52 | 0.31% | 14,608 |
| Jan 22, 2025 | 6.50 | 6.59 | 6.46 | 6.50 | 6.50 | 0.78% | 9,807 |
| Jan 21, 2025 | 6.37 | 6.73 | 6.30 | 6.45 | 6.45 | 1.26% | 15,080 |