Tenax Therapeutics, Inc. (TENX)
NASDAQ: TENX · Real-Time Price · USD
6.07
+0.02 (0.33%)
May 28, 2025, 4:00 PM - Market closed
Tenax Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 6.03 | 6.21 | 6.03 | 6.07 | 6.07 | 0.33% | 3,644 |
| May 27, 2025 | 6.07 | 6.31 | 6.05 | 6.05 | 6.05 | 0.02% | 8,301 |
| May 23, 2025 | 6.25 | 6.25 | 6.00 | 6.05 | 6.05 | -1.64% | 2,519 |
| May 22, 2025 | 6.09 | 6.33 | 6.08 | 6.15 | 6.15 | 1.32% | 11,454 |
| May 21, 2025 | 5.90 | 6.20 | 5.90 | 6.07 | 6.07 | 1.17% | 5,753 |
| May 20, 2025 | 5.91 | 6.11 | 5.88 | 6.00 | 6.00 | -0.33% | 25,721 |
| May 19, 2025 | 5.87 | 6.29 | 5.83 | 6.02 | 6.02 | 2.21% | 21,409 |
| May 16, 2025 | 5.75 | 6.11 | 5.61 | 5.89 | 5.89 | 3.33% | 12,666 |
| May 15, 2025 | 5.75 | 6.01 | 5.67 | 5.70 | 5.70 | 0.35% | 12,537 |
| May 14, 2025 | 5.75 | 5.75 | 5.62 | 5.68 | 5.68 | 0.18% | 9,156 |
| May 13, 2025 | 5.68 | 5.75 | 5.65 | 5.67 | 5.67 | -0.70% | 3,641 |
| May 12, 2025 | 5.72 | 5.77 | 5.58 | 5.71 | 5.71 | 2.51% | 5,933 |
| May 9, 2025 | 5.78 | 5.79 | 5.56 | 5.57 | 5.57 | -4.30% | 3,954 |
| May 8, 2025 | 5.59 | 5.82 | 5.49 | 5.82 | 5.82 | 4.45% | 12,250 |
| May 7, 2025 | 5.68 | 5.83 | 5.54 | 5.57 | 5.57 | 3.96% | 13,124 |
| May 6, 2025 | 5.87 | 5.87 | 5.34 | 5.36 | 5.36 | -4.63% | 19,586 |
| May 5, 2025 | 5.77 | 5.85 | 5.52 | 5.62 | 5.62 | -2.52% | 6,246 |
| May 2, 2025 | 5.83 | 5.90 | 5.75 | 5.77 | 5.77 | 0.61% | 6,977 |
| May 1, 2025 | 5.70 | 5.83 | 5.56 | 5.73 | 5.73 | -0.52% | 20,416 |
| Apr 30, 2025 | 5.52 | 5.88 | 5.48 | 5.76 | 5.76 | 1.68% | 14,050 |
| Apr 29, 2025 | 5.83 | 5.85 | 5.67 | 5.67 | 5.67 | -3.51% | 7,459 |
| Apr 28, 2025 | 5.85 | 6.00 | 5.64 | 5.87 | 5.87 | 1.22% | 5,752 |
| Apr 25, 2025 | 5.66 | 5.90 | 5.66 | 5.80 | 5.80 | 0.52% | 7,277 |
| Apr 24, 2025 | 5.35 | 5.77 | 5.31 | 5.77 | 5.77 | 5.68% | 18,643 |
| Apr 23, 2025 | 5.06 | 5.49 | 5.06 | 5.46 | 5.46 | 7.06% | 18,600 |
| Apr 22, 2025 | 5.18 | 5.21 | 4.63 | 5.10 | 5.10 | -0.78% | 46,389 |
| Apr 21, 2025 | 5.35 | 5.35 | 5.11 | 5.14 | 5.14 | -3.38% | 10,580 |
| Apr 17, 2025 | 5.50 | 5.51 | 5.19 | 5.32 | 5.32 | -2.39% | 14,115 |
| Apr 16, 2025 | 5.43 | 5.68 | 5.36 | 5.45 | 5.45 | 0.37% | 8,374 |
| Apr 15, 2025 | 5.40 | 5.70 | 5.36 | 5.43 | 5.43 | -0.55% | 13,046 |
| Apr 14, 2025 | 5.71 | 5.71 | 5.39 | 5.46 | 5.46 | -1.80% | 6,495 |
| Apr 11, 2025 | 5.35 | 5.75 | 5.35 | 5.56 | 5.56 | 3.93% | 4,091 |
| Apr 10, 2025 | 5.53 | 5.68 | 5.35 | 5.35 | 5.35 | -3.25% | 7,733 |
| Apr 9, 2025 | 5.60 | 5.77 | 5.30 | 5.53 | 5.53 | -5.15% | 14,647 |
| Apr 8, 2025 | 6.16 | 6.17 | 5.75 | 5.83 | 5.83 | 1.39% | 3,997 |
| Apr 7, 2025 | 5.73 | 5.86 | 5.17 | 5.75 | 5.75 | -0.86% | 44,421 |
| Apr 4, 2025 | 6.07 | 6.25 | 5.67 | 5.80 | 5.80 | -3.33% | 25,154 |
| Apr 3, 2025 | 6.16 | 6.37 | 5.92 | 6.00 | 6.00 | -4.76% | 61,015 |
| Apr 2, 2025 | 6.48 | 6.48 | 6.26 | 6.30 | 6.30 | -0.94% | 4,849 |
| Apr 1, 2025 | 6.44 | 6.44 | 6.29 | 6.36 | 6.36 | -2.90% | 5,380 |
| 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 |