Tenax Therapeutics, Inc. (TENX)
NASDAQ: TENX · Real-Time Price · USD
5.56
-0.21 (-3.56%)
May 1, 2025, 4:00 PM EDT - Market closed
Tenax Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |