Tenax Therapeutics Inc. (TENX)
6.37
0.04 (0.63%)
At close: Jan 17, 2025, 3:43 PM
6.37
0.00%
After-hours Jan 17, 2025, 03:43 PM EST
TENX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 6.30 | 6.48 | 6.20 | 6.37 | -0.04 | -0.62% | 15,466 |
| 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 |
| Dec 13, 2024 | 5.91 | 5.91 | 5.70 | 5.88 | 0.00 | 0.00% | 9,500 |
| Dec 12, 2024 | 5.95 | 6.11 | 5.78 | 5.88 | -0.13 | -2.16% | 32,640 |
| Dec 11, 2024 | 6.05 | 6.20 | 5.88 | 6.01 | 0.07 | 1.18% | 33,200 |
| Dec 10, 2024 | 5.51 | 6.03 | 5.51 | 5.94 | 0.29 | 5.13% | 58,279 |
| Dec 9, 2024 | 6.23 | 6.23 | 5.52 | 5.65 | -0.35 | -5.83% | 52,647 |
| Dec 6, 2024 | 6.00 | 6.09 | 5.76 | 6.00 | 0.11 | 1.87% | 66,982 |
| Dec 5, 2024 | 6.29 | 6.60 | 5.70 | 5.89 | -0.41 | -6.51% | 134,451 |
| Dec 4, 2024 | 6.04 | 7.20 | 6.03 | 6.30 | 0.26 | 4.30% | 212,056 |
| Dec 3, 2024 | 5.70 | 6.32 | 5.70 | 6.04 | 0.32 | 5.59% | 128,282 |
| Dec 2, 2024 | 5.38 | 5.72 | 5.28 | 5.72 | 0.36 | 6.72% | 103,334 |
| Nov 29, 2024 | 5.25 | 5.36 | 5.16 | 5.36 | 0.03 | 0.56% | 116,500 |
| Nov 27, 2024 | 5.25 | 5.34 | 5.17 | 5.33 | 0.16 | 3.09% | 104,165 |
| Nov 26, 2024 | 5.06 | 5.25 | 5.02 | 5.17 | 0.11 | 2.17% | 31,337 |
| Nov 25, 2024 | 4.94 | 5.10 | 4.93 | 5.06 | 0.14 | 2.85% | 93,300 |
| Nov 22, 2024 | 4.88 | 4.93 | 4.68 | 4.92 | 0.07 | 1.44% | 56,019 |
| Nov 21, 2024 | 4.79 | 4.96 | 4.65 | 4.85 | 0.08 | 1.68% | 36,480 |
| Nov 20, 2024 | 4.86 | 4.98 | 4.77 | 4.77 | -0.09 | -1.85% | 15,200 |
| Nov 19, 2024 | 4.83 | 4.99 | 4.80 | 4.86 | 0.03 | 0.62% | 37,900 |
| Nov 18, 2024 | 4.86 | 5.00 | 4.81 | 4.83 | -0.04 | -0.82% | 24,224 |
| Nov 15, 2024 | 5.00 | 5.00 | 4.86 | 4.87 | -0.07 | -1.42% | 44,852 |
| Nov 14, 2024 | 4.85 | 5.00 | 4.76 | 4.94 | 0.19 | 4.00% | 110,145 |
| Nov 13, 2024 | 4.99 | 4.99 | 4.50 | 4.75 | -0.15 | -3.06% | 232,500 |
| Nov 12, 2024 | 4.99 | 4.99 | 4.81 | 4.90 | -0.10 | -2.00% | 53,065 |
| Nov 11, 2024 | 4.78 | 5.09 | 4.68 | 5.00 | 0.26 | 5.49% | 58,923 |
| Nov 8, 2024 | 4.82 | 4.82 | 4.66 | 4.74 | -0.07 | -1.46% | 17,105 |
| Nov 7, 2024 | 4.65 | 4.82 | 4.64 | 4.81 | 0.20 | 4.34% | 43,330 |
| Nov 6, 2024 | 4.56 | 4.69 | 4.48 | 4.61 | 0.05 | 1.10% | 44,100 |
| Nov 5, 2024 | 4.45 | 4.67 | 4.45 | 4.56 | 0.09 | 2.01% | 15,001 |