Tenax Therapeutics, Inc. (TENX)
NASDAQ: TENX · Real-Time Price · USD
6.75
+0.48 (7.66%)
At close: Feb 21, 2025, 4:00 PM
6.42
-0.33 (-4.91%)
After-hours: Feb 21, 2025, 4:17 PM EST
Tenax Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 17, 2025 | 6.30 | 6.48 | 6.20 | 6.37 | 6.37 | -0.55% | 15,466 |
| Jan 16, 2025 | 6.30 | 6.65 | 6.22 | 6.41 | 6.41 | -1.16% | 15,729 |
| Jan 15, 2025 | 6.43 | 6.49 | 6.22 | 6.48 | 6.48 | 0.78% | 12,942 |
| Jan 14, 2025 | 6.50 | 6.50 | 6.14 | 6.43 | 6.43 | 4.38% | 82,705 |
| Jan 13, 2025 | 6.34 | 6.34 | 5.92 | 6.16 | 6.16 | -1.28% | 19,396 |
| Jan 10, 2025 | 6.53 | 6.53 | 6.16 | 6.24 | 6.24 | -3.70% | 19,004 |
| Jan 8, 2025 | 6.13 | 6.57 | 6.12 | 6.48 | 6.48 | 1.09% | 38,226 |
| Jan 7, 2025 | 6.38 | 6.48 | 6.13 | 6.41 | 6.41 | 2.07% | 39,510 |
| Jan 6, 2025 | 6.18 | 6.59 | 6.18 | 6.28 | 6.28 | 0.96% | 31,318 |
| Jan 3, 2025 | 6.65 | 6.67 | 6.18 | 6.22 | 6.22 | -5.04% | 44,727 |
| Jan 2, 2025 | 6.29 | 6.55 | 6.29 | 6.55 | 6.55 | 5.82% | 14,106 |
| Dec 31, 2024 | 6.41 | 6.53 | 6.15 | 6.19 | 6.19 | -5.50% | 26,423 |
| Dec 30, 2024 | 6.58 | 7.01 | 6.34 | 6.55 | 6.55 | 3.97% | 206,156 |
| Dec 27, 2024 | 5.73 | 6.40 | 5.55 | 6.30 | 6.30 | 9.95% | 92,839 |
| Dec 26, 2024 | 5.65 | 5.73 | 5.54 | 5.73 | 5.73 | 1.42% | 16,265 |
| Dec 24, 2024 | 5.66 | 5.66 | 5.44 | 5.65 | 5.65 | 2.91% | 2,897 |
| Dec 23, 2024 | 5.67 | 5.67 | 5.47 | 5.49 | 5.49 | -2.14% | 4,419 |
| Dec 20, 2024 | 5.47 | 5.78 | 5.39 | 5.61 | 5.61 | 0.90% | 21,110 |
| Dec 19, 2024 | 5.50 | 5.58 | 5.42 | 5.56 | 5.56 | 0.72% | 11,578 |
| Dec 18, 2024 | 5.70 | 5.80 | 5.50 | 5.52 | 5.52 | -4.99% | 58,904 |
| Dec 17, 2024 | 5.77 | 6.01 | 5.60 | 5.81 | 5.81 | -0.51% | 11,689 |
| Dec 16, 2024 | 5.81 | 5.96 | 5.76 | 5.84 | 5.84 | -0.68% | 22,308 |
| Dec 13, 2024 | 5.91 | 5.91 | 5.70 | 5.88 | 5.88 | - | 9,469 |
| Dec 12, 2024 | 5.95 | 6.11 | 5.78 | 5.88 | 5.88 | -2.16% | 32,640 |
| Dec 11, 2024 | 6.06 | 6.20 | 5.88 | 6.01 | 6.01 | 1.18% | 33,200 |
| Dec 10, 2024 | 5.51 | 6.03 | 5.51 | 5.94 | 5.94 | 5.23% | 58,279 |
| Dec 9, 2024 | 6.23 | 6.23 | 5.52 | 5.65 | 5.65 | -5.92% | 52,647 |
| Dec 6, 2024 | 6.00 | 6.09 | 5.76 | 6.00 | 6.00 | 1.87% | 66,982 |
| Dec 5, 2024 | 6.29 | 6.60 | 5.70 | 5.89 | 5.89 | -6.51% | 134,451 |
| Dec 4, 2024 | 6.04 | 7.20 | 6.03 | 6.30 | 6.30 | 4.30% | 212,056 |
| Dec 3, 2024 | 5.70 | 6.32 | 5.70 | 6.04 | 6.04 | 5.59% | 128,282 |
| Dec 2, 2024 | 5.38 | 5.72 | 5.28 | 5.72 | 5.72 | 6.72% | 103,334 |
| Nov 29, 2024 | 5.25 | 5.36 | 5.16 | 5.36 | 5.36 | 0.56% | 116,485 |
| Nov 27, 2024 | 5.25 | 5.34 | 5.17 | 5.33 | 5.33 | 3.09% | 104,165 |
| Nov 26, 2024 | 5.06 | 5.25 | 5.02 | 5.17 | 5.17 | 2.17% | 31,337 |
| Nov 25, 2024 | 4.94 | 5.10 | 4.93 | 5.06 | 5.06 | 2.85% | 93,290 |
| Nov 22, 2024 | 4.88 | 4.93 | 4.68 | 4.92 | 4.92 | 1.44% | 56,019 |
| Nov 21, 2024 | 4.79 | 4.96 | 4.66 | 4.85 | 4.85 | 1.68% | 36,480 |
| Nov 20, 2024 | 4.86 | 4.98 | 4.77 | 4.77 | 4.77 | -1.85% | 15,153 |
| Nov 19, 2024 | 4.83 | 4.99 | 4.80 | 4.86 | 4.86 | 0.62% | 37,852 |
| Nov 18, 2024 | 4.86 | 5.00 | 4.81 | 4.83 | 4.83 | -0.82% | 24,224 |
| Nov 15, 2024 | 5.00 | 5.00 | 4.86 | 4.87 | 4.87 | -1.42% | 44,852 |
| Nov 14, 2024 | 4.85 | 5.00 | 4.76 | 4.94 | 4.94 | 4.00% | 110,145 |
| Nov 13, 2024 | 4.99 | 4.99 | 4.50 | 4.75 | 4.75 | -3.06% | 232,496 |
| Nov 12, 2024 | 4.99 | 4.99 | 4.81 | 4.90 | 4.90 | -1.94% | 53,065 |
| Nov 11, 2024 | 4.78 | 5.09 | 4.68 | 5.00 | 5.00 | 5.42% | 57,307 |
| Nov 8, 2024 | 4.82 | 4.82 | 4.66 | 4.74 | 4.74 | -1.46% | 17,105 |
| Nov 7, 2024 | 4.65 | 4.82 | 4.64 | 4.81 | 4.81 | 4.34% | 43,330 |
| Nov 6, 2024 | 4.56 | 4.69 | 4.48 | 4.61 | 4.61 | 1.10% | 44,091 |
| Nov 5, 2024 | 4.45 | 4.67 | 4.45 | 4.56 | 4.56 | 2.01% | 15,001 |
| Nov 4, 2024 | 4.53 | 4.68 | 4.46 | 4.47 | 4.47 | -0.33% | 49,762 |
| Nov 1, 2024 | 4.39 | 4.53 | 4.34 | 4.49 | 4.49 | 2.16% | 18,868 |
| Oct 31, 2024 | 4.40 | 4.47 | 4.32 | 4.39 | 4.39 | 2.09% | 29,078 |
| Oct 30, 2024 | 4.52 | 4.63 | 4.30 | 4.30 | 4.30 | -6.32% | 61,722 |
| Oct 29, 2024 | 4.92 | 5.00 | 4.30 | 4.59 | 4.59 | -5.75% | 76,176 |
| Oct 28, 2024 | 4.76 | 5.17 | 4.76 | 4.87 | 4.87 | 2.53% | 94,882 |
| Oct 25, 2024 | 5.03 | 5.60 | 4.75 | 4.75 | 4.75 | -0.63% | 330,526 |
| Oct 24, 2024 | 4.44 | 5.23 | 4.37 | 4.78 | 4.78 | 10.65% | 428,708 |
| Oct 23, 2024 | 4.40 | 4.41 | 4.22 | 4.32 | 4.32 | -0.92% | 51,165 |
| Oct 22, 2024 | 4.04 | 4.50 | 4.04 | 4.36 | 4.36 | 7.65% | 125,421 |
| Oct 21, 2024 | 3.95 | 4.18 | 3.90 | 4.05 | 4.05 | 2.53% | 49,547 |
| Oct 18, 2024 | 3.88 | 3.95 | 3.85 | 3.95 | 3.95 | 1.28% | 43,195 |
| Oct 17, 2024 | 3.81 | 3.90 | 3.80 | 3.90 | 3.90 | 2.63% | 19,604 |
| Oct 16, 2024 | 3.65 | 3.95 | 3.65 | 3.80 | 3.80 | 4.11% | 56,382 |
| Oct 15, 2024 | 3.88 | 3.88 | 3.61 | 3.65 | 3.65 | -3.69% | 33,863 |
| Oct 14, 2024 | 3.56 | 3.97 | 3.56 | 3.79 | 3.79 | 12.36% | 140,802 |
| Oct 11, 2024 | 3.44 | 3.52 | 3.30 | 3.37 | 3.37 | -2.23% | 24,579 |
| Oct 10, 2024 | 3.33 | 3.50 | 3.33 | 3.45 | 3.45 | 2.07% | 8,797 |
| Oct 9, 2024 | 3.38 | 3.39 | 3.25 | 3.38 | 3.38 | 3.05% | 18,139 |
| Oct 8, 2024 | 3.37 | 3.38 | 3.25 | 3.28 | 3.28 | -1.23% | 15,490 |
| Oct 7, 2024 | 3.33 | 3.40 | 3.30 | 3.32 | 3.32 | -0.57% | 16,475 |
| Oct 4, 2024 | 3.39 | 3.54 | 3.29 | 3.34 | 3.34 | 1.83% | 10,167 |
| Oct 3, 2024 | 3.37 | 3.52 | 3.28 | 3.28 | 3.28 | -1.80% | 20,362 |
| Oct 2, 2024 | 3.40 | 3.55 | 3.34 | 3.34 | 3.34 | -1.76% | 28,764 |
| Oct 1, 2024 | 3.47 | 3.54 | 3.40 | 3.40 | 3.40 | -1.73% | 29,345 |
| Sep 30, 2024 | 3.53 | 3.58 | 3.40 | 3.46 | 3.46 | -0.86% | 20,291 |
| Sep 27, 2024 | 3.48 | 3.60 | 3.35 | 3.49 | 3.49 | 1.16% | 33,494 |