Tenax Therapeutics Inc. (TENX)
6.05
0.04 (0.67%)
At close: Feb 28, 2025, 3:33 PM
5.97
-1.32%
After-hours: Feb 28, 2025, 03:34 PM EST
TENX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 6.17 | 6.17 | 5.94 | 5.97 | -0.04 | -0.67% | 6,182 |
| Feb 27, 2025 | 6.08 | 6.14 | 5.93 | 6.01 | -0.07 | -1.15% | 14,000 |
| Feb 26, 2025 | 5.90 | 6.09 | 5.90 | 6.08 | 0.18 | 3.05% | 8,100 |
| Feb 25, 2025 | 6.25 | 6.25 | 5.68 | 5.90 | -0.37 | -5.90% | 34,500 |
| Feb 24, 2025 | 6.62 | 6.75 | 6.24 | 6.27 | -0.48 | -7.11% | 13,784 |
| Feb 21, 2025 | 6.37 | 6.86 | 6.37 | 6.75 | 0.62 | 10.11% | 33,251 |
| Feb 20, 2025 | 6.98 | 6.98 | 6.10 | 6.13 | -0.57 | -8.51% | 59,341 |
| Feb 19, 2025 | 7.09 | 7.30 | 6.50 | 6.70 | -0.37 | -5.23% | 67,900 |
| Feb 18, 2025 | 7.40 | 7.40 | 6.92 | 7.07 | -0.13 | -1.81% | 15,101 |
| Feb 14, 2025 | 7.45 | 7.45 | 7.11 | 7.20 | -0.10 | -1.37% | 14,200 |
| Feb 13, 2025 | 7.66 | 7.69 | 7.16 | 7.30 | -0.22 | -2.93% | 25,100 |
| Feb 12, 2025 | 7.48 | 7.65 | 7.28 | 7.52 | 0.16 | 2.17% | 31,100 |
| Feb 11, 2025 | 7.50 | 7.66 | 7.10 | 7.36 | -0.40 | -5.15% | 18,940 |
| Feb 10, 2025 | 7.25 | 7.89 | 6.94 | 7.76 | 0.53 | 7.33% | 98,421 |
| Feb 7, 2025 | 7.07 | 7.33 | 7.07 | 7.23 | 0.16 | 2.26% | 142,072 |
| Feb 6, 2025 | 6.70 | 7.10 | 6.70 | 7.07 | 0.42 | 6.32% | 248,000 |
| Feb 5, 2025 | 6.45 | 6.97 | 6.41 | 6.65 | 0.65 | 10.83% | 108,000 |
| Feb 4, 2025 | 6.10 | 6.13 | 5.89 | 6.00 | 0.05 | 0.84% | 8,400 |
| Feb 3, 2025 | 5.85 | 6.40 | 5.85 | 5.95 | -0.05 | -0.83% | 19,731 |
| Jan 31, 2025 | 5.93 | 6.28 | 5.89 | 6.00 | 0.00 | 0.00% | 122,924 |
| Jan 30, 2025 | 6.06 | 6.24 | 5.91 | 6.00 | -0.10 | -1.64% | 8,700 |
| Jan 29, 2025 | 6.20 | 6.20 | 6.02 | 6.10 | -0.11 | -1.77% | 6,531 |
| Jan 28, 2025 | 6.30 | 6.46 | 6.07 | 6.21 | -0.17 | -2.66% | 14,400 |
| Jan 27, 2025 | 6.59 | 6.60 | 6.17 | 6.38 | -0.16 | -2.45% | 32,215 |
| Jan 24, 2025 | 6.58 | 6.63 | 6.52 | 6.54 | 0.02 | 0.31% | 5,908 |
| Jan 23, 2025 | 6.57 | 6.68 | 6.52 | 6.52 | 0.02 | 0.31% | 14,608 |
| Jan 22, 2025 | 6.50 | 6.59 | 6.46 | 6.50 | 0.05 | 0.78% | 9,807 |
| Jan 21, 2025 | 6.37 | 6.73 | 6.30 | 6.45 | 0.08 | 1.26% | 15,080 |
| Jan 17, 2025 | 6.30 | 6.48 | 6.20 | 6.37 | -0.04 | -0.62% | 15,500 |
| Jan 16, 2025 | 6.30 | 6.65 | 6.22 | 6.41 | -0.07 | -1.08% | 15,729 |
| Jan 15, 2025 | 6.43 | 6.49 | 6.22 | 6.48 | 0.05 | 0.78% | 12,942 |
| Jan 14, 2025 | 6.50 | 6.50 | 6.14 | 6.43 | 0.27 | 4.38% | 82,705 |
| Jan 13, 2025 | 6.34 | 6.34 | 5.92 | 6.16 | -0.08 | -1.28% | 19,396 |
| Jan 10, 2025 | 6.53 | 6.53 | 6.16 | 6.24 | -0.24 | -3.70% | 19,004 |
| Jan 8, 2025 | 6.13 | 6.57 | 6.12 | 6.48 | 0.07 | 1.09% | 38,226 |
| Jan 7, 2025 | 6.38 | 6.48 | 6.13 | 6.41 | 0.13 | 2.07% | 39,510 |
| Jan 6, 2025 | 6.18 | 6.59 | 6.18 | 6.28 | 0.06 | 0.96% | 31,318 |
| Jan 3, 2025 | 6.65 | 6.67 | 6.18 | 6.22 | -0.33 | -5.04% | 44,727 |
| Jan 2, 2025 | 6.29 | 6.55 | 6.29 | 6.55 | 0.36 | 5.82% | 14,106 |
| Dec 31, 2024 | 6.41 | 6.53 | 6.15 | 6.19 | -0.36 | -5.50% | 26,423 |
| Dec 30, 2024 | 6.58 | 7.00 | 6.34 | 6.55 | 0.25 | 3.97% | 206,200 |
| Dec 27, 2024 | 5.73 | 6.40 | 5.55 | 6.30 | 0.57 | 9.95% | 92,986 |
| Dec 26, 2024 | 5.65 | 5.73 | 5.54 | 5.73 | 0.08 | 1.42% | 16,300 |
| Dec 24, 2024 | 5.66 | 5.66 | 5.44 | 5.65 | 0.16 | 2.91% | 2,900 |
| Dec 23, 2024 | 5.67 | 5.67 | 5.47 | 5.49 | -0.12 | -2.14% | 4,419 |
| Dec 20, 2024 | 5.47 | 5.78 | 5.39 | 5.61 | 0.05 | 0.90% | 21,110 |
| Dec 19, 2024 | 5.50 | 5.58 | 5.42 | 5.56 | 0.04 | 0.72% | 11,600 |
| Dec 18, 2024 | 5.70 | 5.80 | 5.50 | 5.52 | -0.29 | -4.99% | 58,904 |
| Dec 17, 2024 | 5.77 | 6.01 | 5.60 | 5.81 | -0.03 | -0.51% | 11,689 |
| Dec 16, 2024 | 5.81 | 5.96 | 5.76 | 5.84 | -0.04 | -0.68% | 22,308 |