Tenax Therapeutics, Inc. (TENX)
NASDAQ: TENX · Real-Time Price · USD
5.90
-0.08 (-1.34%)
At close: Aug 8, 2025, 4:00 PM
5.91
+0.01 (0.17%)
After-hours: Aug 8, 2025, 4:10 PM EDT
Qualtrics International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 6.00 | 6.00 | 5.88 | 5.91 | 5.91 | -1.17% | 9,396 |
| Aug 7, 2025 | 6.11 | 6.11 | 5.80 | 5.98 | 5.98 | -2.13% | 6,805 |
| Aug 6, 2025 | 6.19 | 6.19 | 5.91 | 6.11 | 6.11 | -0.97% | 7,047 |
| Aug 5, 2025 | 6.25 | 6.25 | 6.00 | 6.17 | 6.17 | -0.16% | 2,178 |
| Aug 4, 2025 | 6.16 | 6.19 | 5.97 | 6.18 | 6.18 | -0.64% | 6,154 |
| Aug 1, 2025 | 6.27 | 6.27 | 6.01 | 6.22 | 6.22 | -0.32% | 10,286 |
| Jul 31, 2025 | 6.17 | 6.28 | 5.99 | 6.24 | 6.24 | 0.16% | 152,996 |
| Jul 30, 2025 | 6.25 | 6.29 | 6.05 | 6.23 | 6.23 | 0.16% | 15,766 |
| Jul 29, 2025 | 6.10 | 6.26 | 5.99 | 6.22 | 6.22 | 1.14% | 14,732 |
| Jul 28, 2025 | 6.03 | 6.20 | 6.00 | 6.15 | 6.15 | 1.65% | 8,792 |
| Jul 25, 2025 | 6.12 | 6.12 | 5.83 | 6.05 | 6.05 | -0.98% | 19,940 |
| Jul 24, 2025 | 6.01 | 6.11 | 5.95 | 6.11 | 6.11 | 0.93% | 12,618 |
| Jul 23, 2025 | 5.80 | 6.19 | 5.80 | 6.05 | 6.05 | 0.56% | 4,103 |
| Jul 22, 2025 | 5.89 | 6.14 | 5.77 | 6.02 | 6.02 | 1.35% | 129,117 |
| Jul 21, 2025 | 5.84 | 6.13 | 5.81 | 5.94 | 5.94 | -0.34% | 18,086 |
| Jul 18, 2025 | 6.07 | 6.07 | 5.93 | 5.96 | 5.96 | 1.36% | 12,077 |
| Jul 17, 2025 | 5.83 | 6.03 | 5.81 | 5.88 | 5.88 | 0.51% | 11,557 |
| Jul 16, 2025 | 5.95 | 6.05 | 5.83 | 5.85 | 5.85 | -1.60% | 10,652 |
| Jul 15, 2025 | 5.84 | 6.10 | 5.83 | 5.95 | 5.95 | 0.76% | 5,002 |
| Jul 14, 2025 | 5.77 | 5.92 | 5.77 | 5.90 | 5.90 | 1.72% | 7,319 |
| Jul 11, 2025 | 5.90 | 5.96 | 5.79 | 5.80 | 5.80 | 0.45% | 7,128 |
| Jul 10, 2025 | 5.88 | 5.90 | 5.77 | 5.77 | 5.77 | -0.14% | 12,149 |
| Jul 9, 2025 | 5.81 | 5.97 | 5.76 | 5.78 | 5.78 | 0.38% | 8,927 |
| Jul 8, 2025 | 5.85 | 5.98 | 5.68 | 5.76 | 5.76 | 0.17% | 4,019 |
| Jul 7, 2025 | 5.73 | 5.79 | 5.73 | 5.75 | 5.75 | -1.03% | 7,857 |
| Jul 3, 2025 | 5.80 | 5.93 | 5.80 | 5.81 | 5.81 | 1.22% | 5,974 |
| Jul 2, 2025 | 5.87 | 5.98 | 5.67 | 5.74 | 5.74 | -0.17% | 19,982 |
| Jul 1, 2025 | 5.84 | 6.00 | 5.66 | 5.75 | 5.75 | -0.17% | 8,307 |
| Jun 30, 2025 | 5.80 | 5.98 | 5.70 | 5.76 | 5.76 | -1.54% | 8,968 |
| Jun 27, 2025 | 6.17 | 6.17 | 5.80 | 5.85 | 5.85 | -2.01% | 8,091 |
| Jun 26, 2025 | 5.87 | 6.65 | 5.63 | 5.97 | 5.97 | -1.81% | 185,900 |
| Jun 25, 2025 | 6.00 | 6.35 | 5.62 | 6.08 | 6.08 | 6.11% | 21,891 |
| Jun 24, 2025 | 5.63 | 5.93 | 5.63 | 5.73 | 5.73 | 1.96% | 15,441 |
| Jun 23, 2025 | 5.80 | 6.75 | 5.62 | 5.62 | 5.62 | -2.94% | 261,698 |
| Jun 20, 2025 | 5.79 | 6.50 | 5.34 | 5.79 | 5.79 | 2.12% | 174,259 |
| Jun 18, 2025 | 5.79 | 6.04 | 5.62 | 5.67 | 5.67 | -0.18% | 10,857 |
| Jun 17, 2025 | 5.94 | 6.13 | 5.65 | 5.68 | 5.68 | -7.04% | 3,682 |
| Jun 16, 2025 | 5.88 | 6.12 | 5.65 | 6.11 | 6.11 | 7.19% | 36,650 |
| Jun 13, 2025 | 5.92 | 5.97 | 5.63 | 5.70 | 5.70 | -2.56% | 10,786 |
| Jun 12, 2025 | 5.80 | 6.22 | 5.80 | 5.85 | 5.85 | 1.83% | 6,823 |
| Jun 11, 2025 | 5.75 | 5.89 | 5.65 | 5.75 | 5.75 | -0.61% | 10,405 |
| Jun 10, 2025 | 5.85 | 6.05 | 5.78 | 5.78 | 5.78 | -1.37% | 13,313 |
| Jun 9, 2025 | 6.14 | 6.14 | 5.84 | 5.86 | 5.86 | -3.30% | 12,907 |
| Jun 6, 2025 | 5.90 | 6.06 | 5.82 | 6.06 | 6.06 | 3.06% | 16,101 |
| Jun 5, 2025 | 5.76 | 5.94 | 5.62 | 5.88 | 5.88 | 0.34% | 10,824 |
| Jun 4, 2025 | 6.00 | 6.05 | 5.60 | 5.86 | 5.86 | -0.44% | 59,929 |
| Jun 3, 2025 | 6.10 | 6.10 | 5.89 | 5.89 | 5.89 | -3.19% | 18,581 |
| Jun 2, 2025 | 6.26 | 6.26 | 6.03 | 6.08 | 6.08 | 0.50% | 6,579 |
| May 30, 2025 | 6.15 | 6.31 | 6.05 | 6.05 | 6.05 | -1.63% | 2,652 |
| May 29, 2025 | 6.23 | 6.23 | 6.03 | 6.15 | 6.15 | 1.32% | 6,053 |